Avalue Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	98.000	98.000	97.000	97.300	97.300	241,011
2025-07-25	99.000	99.500	98.000	98.000	98.000	194,006
2025-07-24	101.00	101.50	99.000	99.000	99.000	236,001
2025-07-23	98.200	100.50	98.200	100.50	100.50	747,246
2025-07-22	97.000	98.800	96.700	97.000	97.000	484,102
2025-07-21	96.700	97.400	95.700	96.200	96.200	129,001
2025-07-18	97.000	97.000	95.700	96.200	96.200	147,000
2025-07-17	96.100	96.900	95.200	96.200	96.200	78,010
2025-07-16	94.000	96.800	94.000	95.800	95.800	354,018
2025-07-15	94.000	94.600	93.900	94.000	94.000	74,002
2025-07-14	93.800	94.200	93.500	93.600	93.600	39,010
2025-07-11	92.500	94.700	92.500	94.600	94.600	189,281
2025-07-10	93.100	93.500	92.100	92.500	92.500	117,004
2025-07-09	91.500	93.400	91.500	93.100	93.100	174,026
2025-07-08	91.900	92.300	90.200	92.300	92.300	273,001
2025-07-07	94.900	94.900	91.800	92.400	92.400	435,002
2025-07-04	96.500	96.600	93.800	94.900	94.900	408,073
2025-07-03	94.900	97.700	94.600	96.500	96.500	769,000
2025-07-02	100.50	101.00	99.700	99.700	94.500	424,010
2025-07-01	100.50	101.50	100.00	100.50	95.258	327,216
2025-06-30	102.00	102.00	99.400	100.50	95.258	450,042
2025-06-27	99.000	101.50	98.400	101.50	96.206	410,115
2025-06-26	98.700	99.900	98.700	99.000	99.000	120,001
2025-06-25	98.900	99.400	98.100	99.000	99.000	228,000
2025-06-24	97.900	99.800	97.900	98.700	98.700	130,000
2025-06-23	96.300	97.800	94.500	97.100	97.100	167,000
2025-06-20	98.000	98.200	96.100	96.700	96.700	164,000
2025-06-19	99.300	99.400	98.600	98.600	98.600	168,000
2025-06-18	99.600	100.50	99.600	99.700	99.700	89,017
2025-06-17	101.00	101.50	99.500	99.600	99.600	161,000
2025-06-16	101.00	102.50	100.50	100.50	100.50	205,128
2025-06-13	102.00	103.50	100.00	102.50	102.50	493,250
2025-06-12	101.00	102.50	100.50	102.00	102.00	256,051
2025-06-11	102.50	102.50	100.00	101.00	101.00	266,651
2025-06-10	96.200	102.50	96.200	101.50	101.50	935,035
2025-06-09	96.100	96.500	94.900	96.100	96.100	273,048
2025-06-06	97.600	97.600	95.300	95.700	95.700	291,010
2025-06-05	98.900	99.800	97.500	97.500	97.500	131,020
2025-06-04	96.900	98.800	96.900	98.500	98.500	170,052
2025-06-03	95.400	97.200	95.400	96.500	96.500	108,101
2025-06-02	98.200	98.300	94.400	95.200	95.200	507,002
2025-05-29	100.50	101.00	98.900	99.600	99.600	224,000
2025-05-28	99.600	102.00	98.900	99.400	99.400	463,000
2025-05-27	100.00	100.00	97.900	97.900	97.900	133,000
2025-05-26	99.200	99.900	98.700	99.500	99.500	123,001
2025-05-23	99.700	100.50	99.200	99.300	99.300	76,000
2025-05-22	99.800	100.00	98.800	99.700	99.700	149,050
2025-05-21	99.800	101.00	99.500	100.50	100.50	166,000
2025-05-20	98.800	100.00	98.800	99.200	99.200	113,001
2025-05-19	100.00	101.00	98.300	98.300	98.300	326,200
2025-05-16	100.50	101.50	100.50	100.50	100.50	128,409
2025-05-15	102.50	103.00	100.00	100.50	100.50	348,760
2025-05-14	102.50	103.50	101.50	103.00	103.00	387,902
2025-05-13	104.00	104.00	100.00	101.00	101.00	256,106
2025-05-12	99.100	102.00	99.100	101.00	101.00	268,200
2025-05-09	98.000	99.300	97.500	98.500	98.500	229,006
2025-05-08	96.100	98.400	96.000	98.400	98.400	243,005
2025-05-07	96.000	97.100	95.100	95.300	95.300	150,000
2025-05-06	94.600	96.600	94.600	96.000	96.000	156,050
2025-05-05	99.700	100.50	93.600	95.000	95.000	509,001

← NewerPage 6 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	4.6231 TWD
2025-07-03	5.2000 TWD
2024-07-04	5.9887 TWD
2023-06-27	4.9402 TWD
2022-06-27	2.5806 TWD
2021-06-28	2.5844 TWD
2020-07-02	4.0000 TWD
2019-07-04	2.6000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.