Asia Vital Components Co., Ltd. (TPE:3017)
Taiwan · Delayed Price · Currency is TWD 1,510.00
-20.00 (-1.31%)
Dec 31, 2025, 1:35 PM CST
Asia Vital Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1,530.00 | 1,560.00 | 1,515.00 | 1,530.00 | - | - | 1,869,350 |
| Dec 30, 2025 | 1,530.00 | 1,550.00 | 1,525.00 | 1,530.00 | 1,530.00 | -0.97% | 1,917,021 |
| Dec 29, 2025 | 1,520.00 | 1,550.00 | 1,505.00 | 1,545.00 | 1,545.00 | 1.64% | 3,483,533 |
| Dec 26, 2025 | 1,505.00 | 1,520.00 | 1,495.00 | 1,520.00 | 1,520.00 | 1.33% | 2,493,370 |
| Dec 24, 2025 | 1,520.00 | 1,525.00 | 1,485.00 | 1,500.00 | 1,500.00 | -0.66% | 2,659,963 |
| Dec 23, 2025 | 1,485.00 | 1,510.00 | 1,475.00 | 1,510.00 | 1,510.00 | 2.37% | 4,051,481 |
| Dec 22, 2025 | 1,495.00 | 1,505.00 | 1,465.00 | 1,475.00 | 1,475.00 | 1.72% | 5,388,668 |
| Dec 19, 2025 | 1,385.00 | 1,450.00 | 1,380.00 | 1,450.00 | 1,450.00 | 6.62% | 6,294,902 |
| Dec 18, 2025 | 1,330.00 | 1,365.00 | 1,325.00 | 1,360.00 | 1,360.00 | 1.49% | 1,937,359 |
| Dec 17, 2025 | 1,350.00 | 1,380.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.37% | 2,963,422 |
| Dec 16, 2025 | 1,365.00 | 1,390.00 | 1,340.00 | 1,345.00 | 1,345.00 | -2.54% | 4,565,277 |
| Dec 15, 2025 | 1,375.00 | 1,390.00 | 1,365.00 | 1,380.00 | 1,380.00 | -3.16% | 5,675,750 |
| Dec 12, 2025 | 1,460.00 | 1,485.00 | 1,425.00 | 1,425.00 | 1,425.00 | -0.35% | 5,865,475 |
| Dec 11, 2025 | 1,445.00 | 1,450.00 | 1,405.00 | 1,430.00 | 1,430.00 | 0.35% | 6,854,831 |
| Dec 10, 2025 | 1,415.00 | 1,430.00 | 1,390.00 | 1,425.00 | 1,425.00 | 1.06% | 4,737,458 |
| Dec 9, 2025 | 1,400.00 | 1,430.00 | 1,380.00 | 1,410.00 | 1,410.00 | 1.81% | 6,722,511 |
| Dec 8, 2025 | 1,400.00 | 1,400.00 | 1,370.00 | 1,385.00 | 1,385.00 | - | 3,874,259 |
| Dec 5, 2025 | 1,345.00 | 1,405.00 | 1,340.00 | 1,385.00 | 1,385.00 | 4.53% | 8,314,708 |
| Dec 4, 2025 | 1,370.00 | 1,385.00 | 1,325.00 | 1,325.00 | 1,325.00 | -2.21% | 5,497,875 |
| Dec 3, 2025 | 1,340.00 | 1,365.00 | 1,320.00 | 1,355.00 | 1,355.00 | 3.04% | 5,764,345 |
| Dec 2, 2025 | 1,360.00 | 1,410.00 | 1,310.00 | 1,315.00 | 1,315.00 | -1.87% | 7,665,974 |
| Dec 1, 2025 | 1,380.00 | 1,385.00 | 1,330.00 | 1,340.00 | 1,340.00 | -2.55% | 4,953,191 |
| Nov 28, 2025 | 1,405.00 | 1,410.00 | 1,375.00 | 1,375.00 | 1,375.00 | -1.43% | 4,674,610 |
| Nov 27, 2025 | 1,400.00 | 1,420.00 | 1,370.00 | 1,395.00 | 1,395.00 | 0.72% | 6,696,881 |
| Nov 26, 2025 | 1,350.00 | 1,390.00 | 1,340.00 | 1,385.00 | 1,385.00 | 5.32% | 8,361,725 |
| Nov 25, 2025 | 1,300.00 | 1,340.00 | 1,240.00 | 1,315.00 | 1,315.00 | 5.62% | 10,653,290 |
| Nov 24, 2025 | 1,260.00 | 1,260.00 | 1,210.00 | 1,245.00 | 1,245.00 | 0.40% | 8,137,459 |
| Nov 21, 2025 | 1,250.00 | 1,280.00 | 1,205.00 | 1,240.00 | 1,240.00 | -7.12% | 13,052,740 |
| Nov 20, 2025 | 1,420.00 | 1,420.00 | 1,330.00 | 1,335.00 | 1,335.00 | -0.37% | 9,005,212 |
| Nov 19, 2025 | 1,355.00 | 1,385.00 | 1,335.00 | 1,340.00 | 1,340.00 | -2.19% | 5,470,504 |
| Nov 18, 2025 | 1,400.00 | 1,410.00 | 1,370.00 | 1,370.00 | 1,370.00 | -3.52% | 5,798,659 |
| Nov 17, 2025 | 1,435.00 | 1,460.00 | 1,410.00 | 1,420.00 | 1,420.00 | - | 5,109,601 |
| Nov 14, 2025 | 1,435.00 | 1,455.00 | 1,400.00 | 1,420.00 | 1,420.00 | -5.02% | 9,599,190 |
| Nov 13, 2025 | 1,505.00 | 1,515.00 | 1,470.00 | 1,495.00 | 1,495.00 | -0.66% | 6,776,412 |
| Nov 12, 2025 | 1,555.00 | 1,585.00 | 1,500.00 | 1,505.00 | 1,505.00 | -2.27% | 7,956,940 |
| Nov 11, 2025 | 1,560.00 | 1,570.00 | 1,520.00 | 1,540.00 | 1,540.00 | -0.65% | 7,518,454 |
| Nov 10, 2025 | 1,505.00 | 1,570.00 | 1,460.00 | 1,550.00 | 1,550.00 | 5.80% | 8,217,203 |
| Nov 7, 2025 | 1,480.00 | 1,510.00 | 1,465.00 | 1,465.00 | 1,465.00 | -2.01% | 6,163,276 |
| Nov 6, 2025 | 1,485.00 | 1,510.00 | 1,470.00 | 1,495.00 | 1,495.00 | 3.46% | 6,544,619 |
| Nov 5, 2025 | 1,395.00 | 1,475.00 | 1,390.00 | 1,445.00 | 1,445.00 | 0.70% | 11,014,390 |
| Nov 4, 2025 | 1,510.00 | 1,510.00 | 1,430.00 | 1,435.00 | 1,435.00 | -4.01% | 5,815,364 |
| Nov 3, 2025 | 1,450.00 | 1,495.00 | 1,445.00 | 1,495.00 | 1,495.00 | 4.91% | 6,609,856 |
| Oct 31, 2025 | 1,440.00 | 1,440.00 | 1,395.00 | 1,425.00 | 1,425.00 | 1.06% | 6,889,584 |
| Oct 30, 2025 | 1,370.00 | 1,425.00 | 1,360.00 | 1,410.00 | 1,410.00 | 6.02% | 11,618,360 |
| Oct 29, 2025 | 1,320.00 | 1,335.00 | 1,290.00 | 1,330.00 | 1,330.00 | 2.31% | 7,916,687 |
| Oct 28, 2025 | 1,245.00 | 1,305.00 | 1,240.00 | 1,300.00 | 1,300.00 | 9.24% | 13,557,540 |
| Oct 27, 2025 | 1,205.00 | 1,220.00 | 1,180.00 | 1,190.00 | 1,190.00 | 1.71% | 5,879,927 |
| Oct 23, 2025 | 1,160.00 | 1,175.00 | 1,150.00 | 1,170.00 | 1,170.00 | -0.43% | 3,790,271 |
| Oct 22, 2025 | 1,130.00 | 1,180.00 | 1,120.00 | 1,175.00 | 1,175.00 | 1.73% | 4,495,878 |
| Oct 21, 2025 | 1,150.00 | 1,200.00 | 1,150.00 | 1,155.00 | 1,155.00 | 1.32% | 5,845,773 |