Avalue Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	102.00	102.00	99.300	99.900	99.900	405,000
2024-10-29	103.00	103.00	99.800	102.00	102.00	247,000
2024-10-28	105.00	105.00	102.50	104.00	104.00	139,000
2024-10-25	105.50	105.50	104.00	104.00	104.00	112,000
2024-10-24	106.50	106.50	105.00	105.00	105.00	139,000
2024-10-23	106.00	108.50	106.00	107.00	107.00	239,000
2024-10-22	106.00	107.00	105.00	105.50	105.50	208,000
2024-10-21	105.00	106.00	105.00	105.50	105.50	86,000
2024-10-18	107.00	108.00	104.50	104.50	104.50	123,000
2024-10-17	106.00	107.00	105.50	106.50	106.50	129,000
2024-10-16	106.50	107.00	106.00	106.00	106.00	62,000
2024-10-15	105.50	107.50	105.50	106.50	106.50	103,000
2024-10-14	105.00	106.00	104.50	105.00	105.00	80,000
2024-10-11	107.00	107.00	105.00	105.00	105.00	136,000
2024-10-09	106.50	107.50	102.00	107.00	107.00	989,000
2024-10-08	108.00	108.50	106.00	108.50	108.50	241,000
2024-10-07	106.50	108.50	106.50	108.00	108.00	107,000
2024-10-04	109.00	109.00	106.00	106.00	106.00	304,000
2024-10-03	109.00	109.00	109.00	109.00	109.00	0
2024-10-02	109.00	109.00	109.00	109.00	109.00	0
2024-10-01	108.50	109.50	108.00	109.00	109.00	123,000
2024-09-30	111.50	112.00	108.00	108.50	108.50	360,000
2024-09-27	112.50	113.50	111.50	111.50	111.50	262,000
2024-09-26	111.50	114.00	111.00	112.00	112.00	579,000
2024-09-25	112.00	113.00	111.00	111.00	111.00	312,000
2024-09-24	113.50	113.50	111.50	111.50	111.50	216,000
2024-09-23	114.00	114.00	112.00	112.50	112.50	263,000
2024-09-20	111.00	113.00	111.00	112.50	112.50	425,000
2024-09-19	110.50	110.50	107.50	110.00	110.00	611,000
2024-09-18	113.50	113.50	106.50	110.00	110.00	751,000
2024-09-16	112.00	113.50	111.50	113.00	113.00	195,000
2024-09-13	114.50	114.50	111.50	112.00	112.00	361,000
2024-09-12	113.50	114.00	112.00	113.50	113.50	316,000
2024-09-11	110.00	112.50	109.50	112.00	112.00	311,000
2024-09-10	115.00	115.00	109.00	109.50	109.50	600,000
2024-09-09	112.00	114.50	109.50	114.50	114.50	659,000
2024-09-06	112.50	115.50	111.00	114.00	114.00	734,000
2024-09-05	113.00	117.00	112.50	112.50	112.50	1,472,000
2024-09-04	107.50	115.50	107.00	111.00	111.00	1,672,000
2024-09-03	115.00	121.50	113.50	113.50	113.50	5,372,000
2024-09-02	112.00	116.00	110.50	113.00	113.00	2,818,000
2024-08-30	104.50	106.00	104.50	106.00	106.00	243,000
2024-08-29	105.00	106.00	102.00	104.50	104.50	489,000
2024-08-28	104.50	106.50	104.50	105.50	105.50	247,000
2024-08-27	105.00	106.00	104.00	105.00	105.00	140,000
2024-08-26	105.00	105.00	103.00	104.00	104.00	199,000
2024-08-23	102.00	104.50	102.00	104.50	104.50	126,000
2024-08-22	104.00	104.50	103.00	103.00	103.00	130,000
2024-08-21	102.50	105.50	102.00	104.50	104.50	219,000
2024-08-20	104.00	104.00	102.50	102.50	102.50	99,000
2024-08-19	101.50	105.00	101.50	103.50	103.50	161,000
2024-08-16	103.00	103.50	100.00	101.50	101.50	215,000
2024-08-15	102.00	103.50	102.00	102.00	102.00	109,000
2024-08-14	104.00	104.00	102.00	102.00	102.00	205,000
2024-08-13	101.00	105.00	100.00	103.50	103.50	438,000
2024-08-12	102.50	103.50	100.50	100.50	100.50	247,000
2024-08-09	103.00	104.50	101.00	102.00	102.00	510,000
2024-08-08	96.100	101.50	96.100	99.200	99.200	554,000
2024-08-07	93.000	99.700	91.500	98.500	98.500	384,000
2024-08-06	90.600	92.400	82.700	90.800	90.800	856,000

← NewerPage 9 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.