Asia Vital Components Co., Ltd. (TPE:3017)
Taiwan · Delayed Price · Currency is TWD 1,030.00
-20.00 (-1.90%)
Aug 22, 2025, 2:38 PM CST
Asia Vital Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,065.00 | 1,070.00 | 1,020.00 | 1,030.00 | 1,030.00 | -1.90% | 3,431,444 |
| Aug 21, 2025 | 1,030.00 | 1,060.00 | 1,020.00 | 1,050.00 | 1,050.00 | 4.48% | 6,301,931 |
| Aug 20, 2025 | 1,020.00 | 1,070.00 | 1,005.00 | 1,005.00 | 1,005.00 | -6.07% | 7,568,337 |
| Aug 19, 2025 | 1,145.00 | 1,150.00 | 1,070.00 | 1,070.00 | 1,070.00 | -6.55% | 7,130,669 |
| Aug 18, 2025 | 1,085.00 | 1,170.00 | 1,085.00 | 1,145.00 | 1,135.07 | 7.01% | 7,812,358 |
| Aug 15, 2025 | 1,070.00 | 1,095.00 | 1,065.00 | 1,070.00 | 1,060.72 | -0.47% | 3,672,606 |
| Aug 14, 2025 | 1,120.00 | 1,130.00 | 1,070.00 | 1,075.00 | 1,065.68 | -4.02% | 8,394,548 |
| Aug 13, 2025 | 1,120.00 | 1,140.00 | 1,090.00 | 1,120.00 | 1,110.29 | 2.75% | 6,372,772 |
| Aug 12, 2025 | 1,085.00 | 1,095.00 | 1,055.00 | 1,090.00 | 1,080.55 | 0.93% | 4,643,037 |
| Aug 11, 2025 | 1,070.00 | 1,080.00 | 1,030.00 | 1,080.00 | 1,070.63 | -0.92% | 6,188,954 |
| Aug 8, 2025 | 1,045.00 | 1,090.00 | 1,010.00 | 1,090.00 | 1,080.55 | 6.34% | 9,071,367 |
| Aug 7, 2025 | 1,030.00 | 1,040.00 | 1,005.00 | 1,025.00 | 1,016.11 | 1.99% | 4,656,486 |
| Aug 6, 2025 | 989.00 | 1,005.00 | 986.00 | 1,005.00 | 996.28 | 2.87% | 8,641,733 |
| Aug 5, 2025 | 975.00 | 995.00 | 972.00 | 977.00 | 968.53 | 4.60% | 10,000,699 |
| Aug 4, 2025 | 905.00 | 935.00 | 901.00 | 934.00 | 925.90 | 1.63% | 6,666,034 |
| Aug 1, 2025 | 901.00 | 925.00 | 894.00 | 919.00 | 911.03 | -0.43% | 8,193,467 |
| Jul 31, 2025 | 880.00 | 929.00 | 879.00 | 923.00 | 914.99 | 5.85% | 11,243,271 |
| Jul 30, 2025 | 884.00 | 890.00 | 855.00 | 872.00 | 864.44 | -0.68% | 5,759,259 |
| Jul 29, 2025 | 874.00 | 884.00 | 866.00 | 878.00 | 870.39 | 0.57% | 5,763,303 |
| Jul 28, 2025 | 859.00 | 873.00 | 856.00 | 873.00 | 865.43 | 2.83% | 4,916,101 |
| Jul 25, 2025 | 856.00 | 862.00 | 844.00 | 849.00 | 841.64 | -0.82% | 3,925,244 |
| Jul 24, 2025 | 848.00 | 862.00 | 840.00 | 856.00 | 848.58 | 1.42% | 5,267,779 |
| Jul 23, 2025 | 858.00 | 865.00 | 839.00 | 844.00 | 836.68 | -0.94% | 6,607,764 |
| Jul 22, 2025 | 875.00 | 881.00 | 844.00 | 852.00 | 844.61 | -2.29% | 7,117,271 |
| Jul 21, 2025 | 892.00 | 895.00 | 867.00 | 872.00 | 864.44 | -2.13% | 7,289,416 |
| Jul 18, 2025 | 855.00 | 895.00 | 853.00 | 891.00 | 883.27 | 5.57% | 9,993,550 |
| Jul 17, 2025 | 849.00 | 858.00 | 837.00 | 844.00 | 836.68 | -0.47% | 6,211,225 |
| Jul 16, 2025 | 869.00 | 878.00 | 842.00 | 848.00 | 840.65 | -0.59% | 8,910,759 |
| Jul 15, 2025 | 838.00 | 854.00 | 828.00 | 853.00 | 845.60 | 2.90% | 8,021,565 |
| Jul 14, 2025 | 827.00 | 838.00 | 824.00 | 829.00 | 821.81 | 0.24% | 4,867,054 |
| Jul 11, 2025 | 840.00 | 844.00 | 815.00 | 827.00 | 819.83 | -2.13% | 8,846,226 |
| Jul 10, 2025 | 822.00 | 848.00 | 820.00 | 845.00 | 837.67 | 4.19% | 10,875,991 |
| Jul 9, 2025 | 792.00 | 812.00 | 787.00 | 811.00 | 803.97 | 2.01% | 8,679,935 |
| Jul 8, 2025 | 770.00 | 795.00 | 761.00 | 795.00 | 788.11 | 4.33% | 8,284,377 |
| Jul 7, 2025 | 775.00 | 776.00 | 755.00 | 762.00 | 755.39 | -1.93% | 5,566,516 |
| Jul 4, 2025 | 798.00 | 800.00 | 775.00 | 777.00 | 770.26 | -0.77% | 9,125,946 |
| Jul 3, 2025 | 770.00 | 788.00 | 768.00 | 783.00 | 776.21 | 3.16% | 12,669,676 |
| Jul 2, 2025 | 753.00 | 778.00 | 753.00 | 759.00 | 752.42 | 0.53% | 9,705,868 |
| Jul 1, 2025 | 749.00 | 764.00 | 744.00 | 755.00 | 748.45 | 1.62% | 9,577,499 |
| Jun 30, 2025 | 737.00 | 745.00 | 732.00 | 743.00 | 736.56 | 0.81% | 3,935,704 |
| Jun 27, 2025 | 742.00 | 743.00 | 731.00 | 737.00 | 730.61 | -0.14% | 4,019,238 |
| Jun 26, 2025 | 752.00 | 752.00 | 725.00 | 738.00 | 731.60 | -0.94% | 5,830,136 |
| Jun 25, 2025 | 747.00 | 758.00 | 739.00 | 745.00 | 738.54 | 1.09% | 7,105,761 |
| Jun 24, 2025 | 742.00 | 750.00 | 733.00 | 737.00 | 730.61 | 1.10% | 5,895,129 |
| Jun 23, 2025 | 722.00 | 735.00 | 722.00 | 729.00 | 722.68 | -0.68% | 5,449,121 |
| Jun 20, 2025 | 740.00 | 740.00 | 713.00 | 734.00 | 727.63 | -0.94% | 9,199,094 |
| Jun 19, 2025 | 735.00 | 745.00 | 733.00 | 741.00 | 734.57 | 1.51% | 7,915,074 |
| Jun 18, 2025 | 760.00 | 766.00 | 722.00 | 730.00 | 723.67 | -3.57% | 12,308,298 |
| Jun 17, 2025 | 760.00 | 771.00 | 750.00 | 757.00 | 750.43 | 0.93% | 10,232,736 |
| Jun 16, 2025 | 749.00 | 765.00 | 746.00 | 750.00 | 743.50 | -1.70% | 8,336,561 |