Skip to main content
logo
Asia Vital Components Co., Ltd. (TPE:3017)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
2,455.00
-215.00 (-8.05%)
Jul 7, 2026, 11:45 AM CST

Asia Vital Components Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20262,690.002,780.002,665.002,745.00-0.18%4,413,485
Jul 2, 20262,565.002,745.002,525.002,740.002,740.004.58%5,061,323
Jul 1, 20262,615.002,665.002,500.002,620.002,620.003.76%5,567,033
Jun 30, 20262,380.002,530.002,370.002,525.002,525.009.78%4,816,646
Jun 29, 20262,220.002,315.002,220.002,300.002,300.002.00%3,016,696
Jun 26, 20262,475.002,475.002,255.002,255.002,255.00-9.98%6,567,236
Jun 25, 20262,595.002,635.002,485.002,505.002,505.00-0.99%3,833,150
Jun 24, 20262,355.002,590.002,335.002,530.002,530.004.33%6,447,007
Jun 23, 20262,455.002,475.002,400.002,425.002,425.000.21%2,956,279
Jun 22, 20262,465.002,490.002,380.002,420.002,420.000.83%3,248,095
Jun 18, 20262,400.002,425.002,365.002,400.002,400.001.48%3,310,976
Jun 17, 20262,365.002,440.002,330.002,365.002,365.00-0.21%3,829,529
Jun 16, 20262,455.002,470.002,370.002,370.002,370.00-1.66%3,025,487
Jun 15, 20262,475.002,475.002,410.002,410.002,410.000.21%2,004,794
Jun 12, 20262,465.002,480.002,380.002,405.002,405.003.00%2,490,291
Jun 11, 20262,340.002,445.002,260.002,335.002,335.00-1.06%4,515,608
Jun 10, 20262,490.002,505.002,350.002,360.002,360.00-7.27%5,864,205
Jun 9, 20262,575.002,575.002,440.002,545.002,545.00-0.97%6,352,569
Jun 8, 20262,340.002,570.002,340.002,570.002,570.00-1.15%4,356,915
Jun 5, 20262,680.002,680.002,505.002,600.002,600.00-4.06%4,890,382
Jun 4, 20262,805.002,820.002,675.002,710.002,710.00-5.08%4,410,184
Jun 3, 20262,750.002,965.002,700.002,855.002,855.005.74%6,908,395
Jun 2, 20262,800.002,835.002,650.002,700.002,700.00-3.05%4,208,625
Jun 1, 20262,705.002,835.002,705.002,785.002,785.004.50%4,948,139
May 29, 20262,680.002,730.002,615.002,665.002,665.003.29%9,231,272
May 28, 20262,740.002,795.002,540.002,580.002,580.00-4.44%5,073,423
May 27, 20262,800.002,835.002,695.002,700.002,700.00-0.92%4,369,212
May 26, 20262,590.002,750.002,570.002,725.002,725.005.83%6,213,542
May 25, 20262,625.002,640.002,545.002,575.002,575.001.18%5,688,149
May 22, 20262,550.002,610.002,470.002,545.002,545.002.00%5,501,063
May 21, 20262,445.002,515.002,415.002,495.002,495.006.62%3,754,857
May 20, 20262,425.002,435.002,325.002,340.002,340.00-2.09%3,488,646
May 19, 20262,455.002,470.002,370.002,390.002,390.00-0.83%3,542,685
May 18, 20262,350.002,435.002,300.002,410.002,410.00-1.83%4,743,870
May 15, 20262,690.002,735.002,445.002,455.002,455.00-3.91%6,639,560
May 14, 20262,700.002,775.002,555.002,555.002,555.00-1.16%7,161,071
May 13, 20262,545.002,625.002,500.002,585.002,585.002.58%6,259,261
May 12, 20262,625.002,625.002,520.002,520.002,520.00-1.37%5,010,847
May 11, 20262,485.002,590.002,455.002,555.002,555.004.50%6,204,661
May 8, 20262,405.002,500.002,350.002,445.002,445.001.24%5,929,295
May 7, 20262,445.002,500.002,380.002,415.002,415.00-0.82%11,110,010
May 6, 20262,680.002,685.002,435.002,435.002,435.00-9.98%11,438,230
May 5, 20262,815.002,845.002,655.002,705.002,705.00-6.24%8,357,094
May 4, 20262,920.002,975.002,815.002,885.002,885.001.76%3,728,835
Apr 30, 20262,840.002,870.002,805.002,835.002,835.00-3,347,271
Apr 29, 20262,735.002,895.002,735.002,835.002,835.001.98%4,122,743
Apr 28, 20262,885.002,990.002,755.002,780.002,780.00-1.94%5,933,190
Apr 27, 20262,990.003,010.002,820.002,835.002,835.00-3.74%6,583,986
Apr 24, 20262,770.002,945.002,760.002,945.002,945.009.89%5,243,084
Apr 23, 20262,770.002,875.002,585.002,680.002,680.00-0.56%6,812,966