Avalue Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 131.00 | 133.50 | 130.00 | 130.50 | 130.50 | 275,655 |
| 2026-10-15 | 133.00 | 135.50 | 130.00 | 131.00 | 131.00 | 689,110 |
| 2026-10-14 | 133.00 | 135.00 | 131.50 | 134.00 | 134.00 | 479,046 |
| 2026-10-13 | 134.00 | 138.50 | 132.50 | 132.50 | 132.50 | 1,339,396 |
| 2026-10-12 | 133.50 | 135.50 | 131.50 | 132.00 | 132.00 | 511,260 |
| 2026-10-08 | 135.00 | 135.00 | 133.00 | 133.50 | 133.50 | 365,443 |
| 2026-10-07 | 136.00 | 136.50 | 134.00 | 134.50 | 134.50 | 397,500 |
| 2026-10-06 | 137.50 | 137.50 | 135.50 | 135.50 | 135.50 | 402,770 |
| 2026-10-05 | 137.00 | 138.50 | 136.00 | 136.00 | 136.00 | 513,004 |
| 2026-10-02 | 137.00 | 138.50 | 136.00 | 136.00 | 136.00 | 399,164 |
| 2026-10-01 | 137.00 | 137.00 | 136.00 | 136.50 | 136.50 | 277,050 |
| 2026-09-30 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | 696,106 |
| 2026-09-29 | 137.00 | 140.00 | 135.00 | 138.50 | 138.50 | 1,072,001 |
| 2026-09-24 | 130.00 | 136.50 | 130.00 | 136.00 | 136.00 | 1,280,412 |
| 2026-09-23 | 130.50 | 131.50 | 128.00 | 130.50 | 130.50 | 379,100 |
| 2026-09-22 | 133.50 | 135.00 | 129.50 | 129.50 | 129.50 | 606,500 |
| 2026-09-21 | 132.50 | 134.00 | 130.50 | 131.50 | 131.50 | 470,307 |
| 2026-09-18 | 131.50 | 132.50 | 129.50 | 131.50 | 131.50 | 417,210 |
| 2026-09-17 | 130.00 | 132.00 | 129.50 | 130.00 | 130.00 | 424,010 |
| 2026-09-16 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | 238,000 |
| 2026-09-15 | 132.00 | 133.50 | 129.50 | 129.50 | 129.50 | 372,005 |
| 2026-09-14 | 129.00 | 132.00 | 128.50 | 129.00 | 129.00 | 299,426 |
| 2026-09-11 | 130.50 | 134.00 | 130.00 | 131.00 | 131.00 | 720,177 |
| 2026-09-10 | 129.50 | 133.50 | 129.50 | 133.00 | 133.00 | 1,164,076 |
| 2026-09-09 | 125.50 | 132.50 | 124.00 | 131.50 | 131.50 | 1,495,474 |
| 2026-09-08 | 125.50 | 125.50 | 122.00 | 122.50 | 122.50 | 276,084 |
| 2026-09-07 | 128.00 | 128.00 | 125.00 | 125.50 | 125.50 | 285,414 |
| 2026-09-04 | 125.00 | 127.50 | 123.50 | 127.00 | 127.00 | 398,503 |
| 2026-09-03 | 124.00 | 125.00 | 122.00 | 122.00 | 122.00 | 411,308 |
| 2026-09-02 | 126.00 | 126.50 | 123.50 | 124.00 | 124.00 | 439,639 |
| 2026-09-01 | 126.00 | 127.00 | 125.00 | 125.50 | 125.50 | 756,167 |
| 2026-08-31 | 129.00 | 129.00 | 125.50 | 126.50 | 126.50 | 480,033 |
| 2026-08-28 | 130.00 | 130.50 | 129.00 | 129.00 | 129.00 | 325,332 |
| 2026-08-27 | 132.00 | 132.50 | 129.00 | 129.00 | 129.00 | 364,204 |
| 2026-08-26 | 130.00 | 131.50 | 130.00 | 131.00 | 131.00 | 401,300 |
| 2026-08-25 | 128.00 | 131.00 | 127.00 | 131.00 | 131.00 | 301,468 |
| 2026-08-24 | 127.50 | 130.00 | 127.50 | 128.00 | 128.00 | 338,726 |
| 2026-08-21 | 131.50 | 131.50 | 127.50 | 127.50 | 127.50 | 425,530 |
| 2026-08-20 | 131.00 | 133.00 | 129.50 | 130.00 | 130.00 | 435,105 |
| 2026-08-19 | 126.50 | 131.50 | 126.00 | 131.00 | 131.00 | 393,355 |
| 2026-08-18 | 129.00 | 130.00 | 127.50 | 127.50 | 127.50 | 408,415 |
| 2026-08-17 | 130.00 | 130.00 | 127.50 | 129.50 | 129.50 | 554,411 |
| 2026-08-14 | 133.50 | 134.00 | 129.00 | 129.50 | 129.50 | 2,820,016 |
| 2026-08-13 | 142.00 | 143.50 | 139.50 | 139.50 | 139.50 | 707,125 |
| 2026-08-12 | 140.00 | 142.00 | 140.00 | 140.50 | 140.50 | 543,153 |
| 2026-08-11 | 145.00 | 145.50 | 139.50 | 141.00 | 141.00 | 1,442,800 |
| 2026-08-10 | 141.50 | 145.00 | 140.50 | 143.00 | 143.00 | 1,010,543 |
| 2026-08-07 | 140.00 | 144.00 | 138.00 | 138.50 | 138.50 | 1,175,310 |
| 2026-08-06 | 141.00 | 144.50 | 138.50 | 141.00 | 141.00 | 1,523,470 |
| 2026-08-05 | 136.50 | 140.50 | 136.00 | 140.00 | 140.00 | 2,019,544 |
| 2026-08-04 | 131.00 | 135.00 | 130.50 | 133.50 | 133.50 | 1,019,012 |
| 2026-08-03 | 130.00 | 136.00 | 128.00 | 133.50 | 133.50 | 1,436,202 |
| 2026-07-31 | 132.00 | 134.50 | 128.00 | 130.50 | 130.50 | 1,821,315 |
| 2026-07-30 | 135.00 | 138.00 | 127.00 | 127.00 | 127.00 | 2,738,293 |
| 2026-07-29 | 142.00 | 142.00 | 130.00 | 139.50 | 139.50 | 2,395,683 |
| 2026-07-28 | 141.00 | 144.00 | 137.50 | 138.00 | 138.00 | 1,914,616 |
| 2026-07-27 | 154.00 | 155.50 | 145.00 | 147.50 | 147.50 | 2,909,170 |
| 2026-07-24 | 154.00 | 157.00 | 151.00 | 156.50 | 156.50 | 3,428,790 |
| 2026-07-23 | 151.00 | 157.00 | 149.00 | 153.50 | 153.50 | 4,433,089 |
| 2026-07-22 | 152.50 | 162.00 | 149.00 | 150.00 | 150.00 | 8,026,969 |
Page 1 of 5 · 242 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.