Asia Vital Components Co., Ltd. (TPE:3017)
Taiwan · Delayed Price · Currency is TWD 919.00
-4.00 (-0.43%)
Aug 1, 2025, 1:35 PM CST
New Relic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 880.00 | 929.00 | 879.00 | 923.00 | 923.00 | 5.85% | 11,243,271 |
| Jul 30, 2025 | 884.00 | 890.00 | 855.00 | 872.00 | 872.00 | -0.68% | 5,759,259 |
| Jul 29, 2025 | 874.00 | 884.00 | 866.00 | 878.00 | 878.00 | 0.57% | 5,763,303 |
| Jul 28, 2025 | 859.00 | 873.00 | 856.00 | 873.00 | 873.00 | 2.83% | 4,916,101 |
| Jul 25, 2025 | 856.00 | 862.00 | 844.00 | 849.00 | 849.00 | -0.82% | 3,925,244 |
| Jul 24, 2025 | 848.00 | 862.00 | 840.00 | 856.00 | 856.00 | 1.42% | 5,267,779 |
| Jul 23, 2025 | 858.00 | 865.00 | 839.00 | 844.00 | 844.00 | -0.94% | 6,607,764 |
| Jul 22, 2025 | 875.00 | 881.00 | 844.00 | 852.00 | 852.00 | -2.29% | 7,117,271 |
| Jul 21, 2025 | 892.00 | 895.00 | 867.00 | 872.00 | 872.00 | -2.13% | 7,289,416 |
| Jul 18, 2025 | 855.00 | 895.00 | 853.00 | 891.00 | 891.00 | 5.57% | 9,993,550 |
| Jul 17, 2025 | 849.00 | 858.00 | 837.00 | 844.00 | 844.00 | -0.47% | 6,211,225 |
| Jul 16, 2025 | 869.00 | 878.00 | 842.00 | 848.00 | 848.00 | -0.59% | 8,910,759 |
| Jul 15, 2025 | 838.00 | 854.00 | 828.00 | 853.00 | 853.00 | 2.90% | 8,021,565 |
| Jul 14, 2025 | 827.00 | 838.00 | 824.00 | 829.00 | 829.00 | 0.24% | 4,867,054 |
| Jul 11, 2025 | 840.00 | 844.00 | 815.00 | 827.00 | 827.00 | -2.13% | 8,846,226 |
| Jul 10, 2025 | 822.00 | 848.00 | 820.00 | 845.00 | 845.00 | 4.19% | 10,875,991 |
| Jul 9, 2025 | 792.00 | 812.00 | 787.00 | 811.00 | 811.00 | 2.01% | 8,679,935 |
| Jul 8, 2025 | 770.00 | 795.00 | 761.00 | 795.00 | 795.00 | 4.33% | 8,284,377 |
| Jul 7, 2025 | 775.00 | 776.00 | 755.00 | 762.00 | 762.00 | -1.93% | 5,566,516 |
| Jul 4, 2025 | 798.00 | 800.00 | 775.00 | 777.00 | 777.00 | -0.77% | 9,125,946 |
| Jul 3, 2025 | 770.00 | 788.00 | 768.00 | 783.00 | 783.00 | 3.16% | 12,669,676 |
| Jul 2, 2025 | 753.00 | 778.00 | 753.00 | 759.00 | 759.00 | 0.53% | 9,705,868 |
| Jul 1, 2025 | 749.00 | 764.00 | 744.00 | 755.00 | 755.00 | 1.62% | 9,577,499 |
| Jun 30, 2025 | 737.00 | 745.00 | 732.00 | 743.00 | 743.00 | 0.81% | 3,935,704 |
| Jun 27, 2025 | 742.00 | 743.00 | 731.00 | 737.00 | 737.00 | -0.14% | 4,019,238 |
| Jun 26, 2025 | 752.00 | 752.00 | 725.00 | 738.00 | 738.00 | -0.94% | 5,830,136 |
| Jun 25, 2025 | 747.00 | 758.00 | 739.00 | 745.00 | 745.00 | 1.09% | 7,105,761 |
| Jun 24, 2025 | 742.00 | 750.00 | 733.00 | 737.00 | 737.00 | 1.10% | 5,895,129 |
| Jun 23, 2025 | 722.00 | 735.00 | 722.00 | 729.00 | 729.00 | -0.68% | 5,449,121 |
| Jun 20, 2025 | 740.00 | 740.00 | 713.00 | 734.00 | 734.00 | -0.94% | 9,199,094 |
| Jun 19, 2025 | 735.00 | 745.00 | 733.00 | 741.00 | 741.00 | 1.51% | 7,915,074 |
| Jun 18, 2025 | 760.00 | 766.00 | 722.00 | 730.00 | 730.00 | -3.57% | 12,308,298 |
| Jun 17, 2025 | 760.00 | 771.00 | 750.00 | 757.00 | 757.00 | 0.93% | 10,232,736 |
| Jun 16, 2025 | 749.00 | 765.00 | 746.00 | 750.00 | 750.00 | -1.70% | 8,336,561 |
| Jun 13, 2025 | 750.00 | 768.00 | 745.00 | 763.00 | 763.00 | 0.53% | 10,336,809 |
| Jun 12, 2025 | 723.00 | 775.00 | 718.00 | 759.00 | 759.00 | 4.83% | 19,353,013 |
| Jun 11, 2025 | 704.00 | 724.00 | 702.00 | 724.00 | 724.00 | 3.28% | 11,657,004 |
| Jun 10, 2025 | 687.00 | 703.00 | 686.00 | 701.00 | 701.00 | 2.79% | 9,496,386 |
| Jun 9, 2025 | 689.00 | 693.00 | 679.00 | 682.00 | 682.00 | 0.15% | 7,118,805 |
| Jun 6, 2025 | 677.00 | 685.00 | 666.00 | 681.00 | 681.00 | 0.74% | 9,690,274 |
| Jun 5, 2025 | 676.00 | 681.00 | 668.00 | 676.00 | 676.00 | -0.73% | 6,306,761 |
| Jun 4, 2025 | 681.00 | 691.00 | 674.00 | 681.00 | 681.00 | 3.34% | 16,978,253 |
| Jun 3, 2025 | 642.00 | 668.00 | 640.00 | 659.00 | 659.00 | 4.77% | 17,581,899 |
| Jun 2, 2025 | 615.00 | 629.00 | 608.00 | 629.00 | 629.00 | 1.45% | 7,056,783 |
| May 29, 2025 | 624.00 | 626.00 | 619.00 | 620.00 | 620.00 | 0.98% | 6,905,967 |
| May 28, 2025 | 625.00 | 625.00 | 609.00 | 614.00 | 614.00 | 0.99% | 6,350,672 |
| May 27, 2025 | 603.00 | 610.00 | 601.00 | 608.00 | 608.00 | 0.83% | 3,520,495 |
| May 26, 2025 | 604.00 | 610.00 | 596.00 | 603.00 | 603.00 | - | 4,810,116 |
| May 23, 2025 | 622.00 | 622.00 | 601.00 | 603.00 | 603.00 | -1.95% | 5,401,599 |
| May 22, 2025 | 611.00 | 619.00 | 609.00 | 615.00 | 615.00 | -0.65% | 4,685,517 |