Avalue Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 97.900 | 100.50 | 97.900 | 99.300 | 99.300 | 705,991 |
| 2025-04-30 | 99.500 | 99.500 | 96.300 | 97.300 | 97.300 | 526,046 |
| 2025-04-29 | 96.000 | 99.300 | 96.000 | 98.400 | 98.400 | 508,003 |
| 2025-04-28 | 94.000 | 96.800 | 93.000 | 96.000 | 96.000 | 877,250 |
| 2025-04-25 | 92.000 | 93.600 | 92.000 | 93.300 | 93.300 | 655,250 |
| 2025-04-24 | 89.000 | 90.300 | 88.400 | 89.500 | 89.500 | 363,202 |
| 2025-04-23 | 87.200 | 88.700 | 87.000 | 88.200 | 88.200 | 415,002 |
| 2025-04-22 | 86.400 | 87.800 | 84.200 | 84.200 | 84.200 | 754,126 |
| 2025-04-21 | 90.800 | 90.800 | 87.100 | 87.600 | 87.600 | 755,302 |
| 2025-04-18 | 91.200 | 92.000 | 90.100 | 91.000 | 91.000 | 430,000 |
| 2025-04-17 | 91.700 | 93.200 | 90.000 | 91.300 | 91.300 | 557,071 |
| 2025-04-16 | 95.200 | 95.200 | 91.300 | 91.700 | 91.700 | 599,017 |
| 2025-04-15 | 92.100 | 96.300 | 91.900 | 95.000 | 95.000 | 649,025 |
| 2025-04-14 | 94.000 | 96.000 | 90.300 | 91.300 | 91.300 | 1,101,025 |
| 2025-04-11 | 88.000 | 90.700 | 83.800 | 90.300 | 90.300 | 1,020,048 |
| 2025-04-10 | 93.100 | 93.100 | 93.100 | 93.100 | 93.100 | 172,004 |
| 2025-04-09 | 87.000 | 90.500 | 84.700 | 84.700 | 84.700 | 1,090,164 |
| 2025-04-08 | 94.100 | 94.700 | 94.100 | 94.100 | 94.100 | 571,006 |
| 2025-04-07 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 31,012 |
| 2025-04-02 | 114.50 | 116.00 | 113.00 | 116.00 | 116.00 | 433,081 |
| 2025-04-01 | 113.50 | 114.50 | 111.50 | 114.50 | 114.50 | 677,105 |
| 2025-03-31 | 113.50 | 114.00 | 110.00 | 110.50 | 110.50 | 1,384,366 |
| 2025-03-28 | 117.00 | 120.00 | 115.50 | 116.00 | 116.00 | 1,908,043 |
| 2025-03-27 | 115.50 | 117.00 | 114.50 | 117.00 | 117.00 | 700,125 |
| 2025-03-26 | 116.50 | 119.00 | 115.00 | 116.50 | 116.50 | 1,269,226 |
| 2025-03-25 | 116.00 | 117.50 | 115.00 | 116.50 | 116.50 | 1,200,224 |
| 2025-03-24 | 115.50 | 118.50 | 114.50 | 115.50 | 115.50 | 1,346,583 |
| 2025-03-21 | 113.50 | 117.00 | 113.50 | 114.50 | 114.50 | 2,152,302 |
| 2025-03-20 | 116.00 | 117.50 | 111.00 | 113.00 | 113.00 | 3,258,014 |
| 2025-03-19 | 113.50 | 113.50 | 108.00 | 108.50 | 108.50 | 925,012 |
| 2025-03-18 | 108.50 | 113.00 | 108.50 | 113.00 | 113.00 | 1,222,939 |
| 2025-03-17 | 109.50 | 110.50 | 108.00 | 108.50 | 108.50 | 519,016 |
| 2025-03-14 | 108.50 | 110.50 | 106.00 | 108.00 | 108.00 | 667,060 |
| 2025-03-13 | 111.00 | 111.50 | 107.50 | 107.50 | 107.50 | 623,536 |
| 2025-03-12 | 107.50 | 110.50 | 107.00 | 109.00 | 109.00 | 1,015,466 |
| 2025-03-11 | 104.00 | 107.00 | 100.00 | 107.00 | 107.00 | 711,003 |
| 2025-03-10 | 108.50 | 108.50 | 105.50 | 106.00 | 106.00 | 572,013 |
| 2025-03-07 | 105.50 | 107.50 | 104.50 | 105.00 | 105.00 | 605,534 |
| 2025-03-06 | 107.00 | 108.50 | 106.00 | 106.50 | 106.50 | 533,362 |
| 2025-03-05 | 110.00 | 110.00 | 106.50 | 107.00 | 107.00 | 650,200 |
| 2025-03-04 | 105.00 | 109.50 | 104.00 | 109.50 | 109.50 | 665,113 |
| 2025-03-03 | 107.50 | 108.50 | 106.50 | 106.50 | 106.50 | 573,160 |
| 2025-02-27 | 113.50 | 113.50 | 108.00 | 108.50 | 108.50 | 1,423,188 |
| 2025-02-26 | 112.00 | 113.00 | 111.50 | 112.50 | 112.50 | 546,300 |
| 2025-02-25 | 113.50 | 114.00 | 111.00 | 112.00 | 112.00 | 926,200 |
| 2025-02-24 | 112.00 | 114.50 | 111.50 | 114.00 | 114.00 | 1,117,639 |
| 2025-02-21 | 116.00 | 117.00 | 112.00 | 113.50 | 113.50 | 3,994,689 |
| 2025-02-20 | 114.00 | 122.00 | 114.00 | 117.50 | 117.50 | 10,601,213 |
| 2025-02-19 | 113.00 | 115.50 | 110.50 | 112.50 | 112.50 | 4,929,268 |
| 2025-02-18 | 106.50 | 109.00 | 105.00 | 108.50 | 108.50 | 1,470,229 |
| 2025-02-17 | 106.50 | 109.00 | 105.00 | 107.50 | 107.50 | 741,021 |
| 2025-02-14 | 108.00 | 108.00 | 105.50 | 105.50 | 105.50 | 565,047 |
| 2025-02-13 | 110.00 | 112.00 | 107.00 | 108.00 | 108.00 | 1,155,705 |
| 2025-02-12 | 108.00 | 111.00 | 107.00 | 109.00 | 109.00 | 2,001,216 |
| 2025-02-11 | 107.00 | 114.00 | 107.00 | 107.50 | 107.50 | 3,965,611 |
| 2025-02-10 | 101.00 | 108.50 | 99.800 | 104.50 | 104.50 | 2,064,362 |
| 2025-02-07 | 98.000 | 99.900 | 97.100 | 98.800 | 98.800 | 864,051 |
| 2025-02-06 | 95.800 | 97.600 | 94.800 | 97.000 | 97.000 | 709,010 |
| 2025-02-05 | 91.900 | 95.800 | 91.900 | 95.300 | 95.300 | 725,001 |
| 2025-02-04 | 91.000 | 91.500 | 90.200 | 90.500 | 90.500 | 94,000 |
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.