Asia Vital Components Co., Ltd. (TPE:3017)
Taiwan · Delayed Price · Currency is TWD 2,195.00
-80.00 (-3.52%)
At close: Mar 27, 2026
Asia Vital Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2,205.00 | 2,210.00 | 2,120.00 | 2,165.00 | - | -4.84% | 1,820,887 |
| Mar 26, 2026 | 2,200.00 | 2,310.00 | 2,175.00 | 2,275.00 | 2,275.00 | 8.33% | 8,504,254 |
| Mar 25, 2026 | 2,020.00 | 2,100.00 | 2,015.00 | 2,100.00 | 2,100.00 | 7.97% | 5,596,612 |
| Mar 24, 2026 | 2,020.00 | 2,030.00 | 1,915.00 | 1,945.00 | 1,945.00 | -2.51% | 6,706,925 |
| Mar 23, 2026 | 1,985.00 | 2,045.00 | 1,955.00 | 1,995.00 | 1,995.00 | -2.68% | 5,018,262 |
| Mar 20, 2026 | 2,010.00 | 2,060.00 | 1,945.00 | 2,050.00 | 2,050.00 | 1.74% | 6,978,194 |
| Mar 19, 2026 | 1,835.00 | 2,035.00 | 1,835.00 | 2,015.00 | 2,015.00 | 8.92% | 10,237,990 |
| Mar 18, 2026 | 1,935.00 | 1,955.00 | 1,850.00 | 1,850.00 | 1,850.00 | -2.89% | 5,471,887 |
| Mar 17, 2026 | 1,870.00 | 1,970.00 | 1,860.00 | 1,905.00 | 1,905.00 | 4.10% | 5,454,630 |
| Mar 16, 2026 | 1,890.00 | 1,920.00 | 1,830.00 | 1,830.00 | 1,830.00 | -1.88% | 4,274,494 |
| Mar 13, 2026 | 1,855.00 | 1,930.00 | 1,815.00 | 1,865.00 | 1,865.00 | -0.53% | 5,993,158 |
| Mar 12, 2026 | 1,900.00 | 1,955.00 | 1,870.00 | 1,875.00 | 1,875.00 | 0.81% | 6,700,536 |
| Mar 11, 2026 | 1,740.00 | 1,860.00 | 1,740.00 | 1,860.00 | 1,860.00 | 9.73% | 5,418,586 |
| Mar 10, 2026 | 1,735.00 | 1,745.00 | 1,665.00 | 1,695.00 | 1,695.00 | 1.80% | 6,504,366 |
| Mar 9, 2026 | 1,665.00 | 1,700.00 | 1,665.00 | 1,665.00 | 1,665.00 | -9.76% | 4,090,895 |
| Mar 6, 2026 | 1,810.00 | 1,885.00 | 1,785.00 | 1,845.00 | 1,845.00 | 1.37% | 4,244,526 |
| Mar 5, 2026 | 1,860.00 | 1,900.00 | 1,795.00 | 1,820.00 | 1,820.00 | 4.00% | 5,484,692 |
| Mar 4, 2026 | 1,775.00 | 1,795.00 | 1,670.00 | 1,750.00 | 1,750.00 | -2.51% | 6,886,787 |
| Mar 3, 2026 | 1,830.00 | 1,910.00 | 1,780.00 | 1,795.00 | 1,795.00 | 1.70% | 8,804,200 |
| Mar 2, 2026 | 1,720.00 | 1,800.00 | 1,715.00 | 1,765.00 | 1,765.00 | - | 5,301,930 |
| Feb 26, 2026 | 1,680.00 | 1,785.00 | 1,665.00 | 1,765.00 | 1,765.00 | 5.37% | 10,530,480 |
| Feb 25, 2026 | 1,565.00 | 1,695.00 | 1,560.00 | 1,675.00 | 1,675.00 | 8.06% | 8,980,346 |
| Feb 24, 2026 | 1,535.00 | 1,560.00 | 1,510.00 | 1,550.00 | 1,550.00 | 1.97% | 4,176,128 |
| Feb 23, 2026 | 1,650.00 | 1,650.00 | 1,515.00 | 1,520.00 | 1,520.00 | -5.30% | 6,245,338 |
| Feb 11, 2026 | 1,610.00 | 1,620.00 | 1,560.00 | 1,605.00 | 1,605.00 | -0.93% | 3,278,642 |
| Feb 10, 2026 | 1,625.00 | 1,645.00 | 1,590.00 | 1,620.00 | 1,620.00 | 1.25% | 3,737,625 |
| Feb 9, 2026 | 1,680.00 | 1,680.00 | 1,585.00 | 1,600.00 | 1,600.00 | 0.31% | 5,663,608 |
| Feb 6, 2026 | 1,605.00 | 1,625.00 | 1,535.00 | 1,595.00 | 1,595.00 | -2.15% | 6,364,872 |
| Feb 5, 2026 | 1,665.00 | 1,720.00 | 1,630.00 | 1,630.00 | 1,630.00 | -2.69% | 6,504,909 |
| Feb 4, 2026 | 1,645.00 | 1,710.00 | 1,625.00 | 1,675.00 | 1,675.00 | 2.45% | 10,084,270 |
| Feb 3, 2026 | 1,550.00 | 1,635.00 | 1,545.00 | 1,635.00 | 1,635.00 | 9.73% | 14,939,320 |
| Feb 2, 2026 | 1,440.00 | 1,505.00 | 1,415.00 | 1,490.00 | 1,490.00 | 2.05% | 7,046,740 |
| Jan 30, 2026 | 1,490.00 | 1,495.00 | 1,400.00 | 1,460.00 | 1,460.00 | -2.34% | 6,877,370 |
| Jan 29, 2026 | 1,480.00 | 1,510.00 | 1,450.00 | 1,495.00 | 1,495.00 | 2.05% | 9,227,577 |
| Jan 28, 2026 | 1,445.00 | 1,470.00 | 1,430.00 | 1,465.00 | 1,465.00 | 3.17% | 5,811,271 |
| Jan 27, 2026 | 1,380.00 | 1,440.00 | 1,375.00 | 1,420.00 | 1,420.00 | 3.65% | 6,586,873 |
| Jan 26, 2026 | 1,390.00 | 1,405.00 | 1,365.00 | 1,370.00 | 1,370.00 | -0.36% | 4,113,584 |
| Jan 23, 2026 | 1,385.00 | 1,385.00 | 1,355.00 | 1,375.00 | 1,375.00 | 1.48% | 4,212,687 |
| Jan 22, 2026 | 1,320.00 | 1,370.00 | 1,265.00 | 1,355.00 | 1,355.00 | 5.86% | 7,874,222 |
| Jan 21, 2026 | 1,285.00 | 1,310.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.16% | 3,603,028 |
| Jan 20, 2026 | 1,275.00 | 1,305.00 | 1,265.00 | 1,295.00 | 1,295.00 | 1.17% | 4,832,354 |
| Jan 19, 2026 | 1,355.00 | 1,360.00 | 1,275.00 | 1,280.00 | 1,280.00 | -5.88% | 9,552,812 |
| Jan 16, 2026 | 1,395.00 | 1,395.00 | 1,350.00 | 1,360.00 | 1,360.00 | -1.45% | 4,857,493 |
| Jan 15, 2026 | 1,420.00 | 1,425.00 | 1,360.00 | 1,380.00 | 1,380.00 | -2.82% | 5,269,664 |
| Jan 14, 2026 | 1,365.00 | 1,425.00 | 1,360.00 | 1,420.00 | 1,420.00 | 5.58% | 6,315,542 |
| Jan 13, 2026 | 1,375.00 | 1,390.00 | 1,335.00 | 1,345.00 | 1,345.00 | -0.74% | 4,631,863 |
| Jan 12, 2026 | 1,395.00 | 1,400.00 | 1,340.00 | 1,355.00 | 1,355.00 | -1.45% | 5,695,057 |
| Jan 9, 2026 | 1,370.00 | 1,415.00 | 1,360.00 | 1,375.00 | 1,375.00 | 1.48% | 6,867,721 |
| Jan 8, 2026 | 1,350.00 | 1,410.00 | 1,345.00 | 1,355.00 | 1,355.00 | -1.45% | 7,760,960 |
| Jan 7, 2026 | 1,440.00 | 1,460.00 | 1,375.00 | 1,375.00 | 1,375.00 | -3.51% | 8,557,829 |