Avalue Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	90.000	91.100	89.500	91.000	91.000	152,016
2025-01-22	91.000	91.000	89.200	90.100	90.100	105,000
2025-01-21	89.700	90.300	89.100	90.000	90.000	63,000
2025-01-20	89.400	89.900	88.900	89.700	89.700	97,000
2025-01-17	88.800	89.500	88.600	89.300	89.300	82,000
2025-01-16	88.400	89.200	88.000	88.800	88.800	92,000
2025-01-15	86.800	88.600	86.600	87.100	87.100	159,000
2025-01-14	87.000	88.000	86.300	87.100	87.100	275,000
2025-01-13	89.300	89.300	85.700	87.000	87.000	236,000
2025-01-10	89.900	90.800	89.700	89.800	89.800	121,000
2025-01-09	92.300	92.900	89.500	89.800	89.800	199,000
2025-01-08	92.300	92.500	91.000	91.300	91.300	121,000
2025-01-07	91.600	92.600	91.400	92.300	92.300	239,000
2025-01-06	90.400	91.700	90.100	91.600	91.600	167,000
2025-01-03	91.300	92.000	89.900	89.900	89.900	277,000
2025-01-02	89.400	93.300	89.400	91.300	91.300	361,000
2024-12-31	89.100	89.500	88.100	89.400	89.400	289,000
2024-12-30	91.600	92.300	89.100	89.200	89.200	240,000
2024-12-27	90.100	91.200	89.700	90.000	90.000	101,000
2024-12-26	89.700	91.000	89.700	90.700	90.700	340,000
2024-12-25	91.500	91.500	89.400	89.500	89.500	558,000
2024-12-24	89.500	91.300	89.100	91.300	91.300	343,000
2024-12-23	88.300	89.200	88.300	88.800	88.800	121,000
2024-12-20	86.600	89.400	86.600	88.000	88.000	492,000
2024-12-19	88.000	88.000	84.900	87.700	87.700	1,130,000
2024-12-18	89.800	90.000	88.600	88.700	88.700	306,000
2024-12-17	90.500	90.500	88.000	90.000	90.000	842,000
2024-12-16	92.400	93.400	89.500	91.100	91.100	867,000
2024-12-13	97.000	97.000	93.900	94.100	94.100	399,000
2024-12-12	96.900	97.300	96.100	96.100	96.100	250,000
2024-12-11	99.400	99.400	95.200	96.000	96.000	525,000
2024-12-10	97.700	99.800	96.500	99.500	99.500	311,000
2024-12-09	97.300	98.000	96.000	97.600	97.600	397,000
2024-12-06	100.50	100.50	98.200	98.300	98.300	279,000
2024-12-05	98.200	100.50	97.000	100.50	100.50	476,000
2024-12-04	97.300	99.000	96.900	99.000	99.000	81,000
2024-12-03	97.700	98.500	97.500	97.700	97.700	76,000
2024-12-02	98.600	98.600	97.300	98.000	98.000	43,000
2024-11-29	97.700	98.500	96.800	97.500	97.500	67,000
2024-11-28	99.300	99.300	96.100	96.600	96.600	102,000
2024-11-27	100.00	100.50	98.500	99.400	99.400	98,000
2024-11-26	99.800	101.00	99.700	100.50	100.50	99,000
2024-11-25	101.00	101.00	99.600	100.50	100.50	93,000
2024-11-22	97.800	101.00	97.800	100.50	100.50	159,000
2024-11-21	96.500	97.900	96.300	97.800	97.800	145,000
2024-11-20	95.700	97.000	95.400	96.500	96.500	273,705
2024-11-19	95.100	96.600	94.700	95.600	95.600	187,000
2024-11-18	95.800	95.800	94.200	95.000	95.000	130,000
2024-11-15	94.500	97.300	94.500	96.000	96.000	162,000
2024-11-14	98.000	98.100	94.000	94.200	94.200	485,000
2024-11-13	98.500	99.300	97.700	97.900	97.900	78,000
2024-11-12	98.600	98.600	96.300	97.300	97.300	162,000
2024-11-11	99.100	99.100	98.100	98.600	98.600	102,000
2024-11-08	101.50	102.00	99.300	99.600	99.600	150,000
2024-11-07	99.400	102.00	99.300	101.50	101.50	140,000
2024-11-06	99.500	101.00	99.000	99.800	99.800	189,000
2024-11-05	99.400	99.800	98.300	98.900	98.900	99,000
2024-11-04	99.900	100.00	98.500	98.700	98.700	259,000
2024-11-01	99.700	101.00	98.300	100.00	100.00	132,000
2024-10-31	99.900	99.900	99.900	99.900	99.900	0

← NewerPage 8 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.