Skip to main content
logo
Asia Vital Components Co., Ltd. (TPE:3017)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
3,555.00
+85.00 (2.45%)
Sep 24, 2026, 1:30 PM CST

Asia Vital Components Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 20263,460.003,600.003,455.003,555.003,555.002.45%2,261,001
Sep 23, 20263,425.003,590.003,410.003,470.003,470.002.36%2,649,367
Sep 22, 20263,500.003,505.003,385.003,390.003,390.00-0.73%2,083,103
Sep 21, 20263,480.003,495.003,365.003,415.003,415.00-1.87%1,743,425
Sep 20, 20263,345.003,575.003,200.003,480.003,480.001.46%550,048
Sep 18, 20263,345.003,450.003,290.003,430.003,430.007.69%3,718,048
Sep 17, 20263,285.003,350.003,175.003,185.003,185.000.31%2,951,388
Sep 16, 20263,115.003,225.003,100.003,175.003,175.001.93%2,734,795
Sep 15, 20263,265.003,300.003,100.003,115.003,115.00-5.89%3,217,593
Sep 14, 20263,255.003,360.003,210.003,310.003,310.00-1.78%2,215,371
Sep 11, 20263,360.003,390.003,300.003,370.003,370.00-2.60%2,111,512
Sep 10, 20263,405.003,470.003,380.003,460.003,460.002.37%2,574,023
Sep 9, 20263,285.003,395.003,265.003,380.003,380.002.89%2,364,600
Sep 8, 20263,455.003,455.003,245.003,285.003,285.00-3.95%3,350,997
Sep 7, 20263,595.003,595.003,410.003,420.003,420.00-4.20%3,296,272
Sep 4, 20263,465.003,570.003,410.003,570.003,570.008.18%4,515,440
Sep 3, 20263,395.003,525.003,290.003,300.003,300.00-0.30%4,401,016
Sep 2, 20263,365.003,490.003,280.003,310.003,310.00-2.93%3,029,133
Sep 1, 20263,435.003,465.003,350.003,410.003,410.00-0.44%2,945,354
Aug 31, 20263,280.003,425.003,250.003,425.003,425.001.93%4,467,442
Aug 28, 20263,360.003,450.003,320.003,360.003,360.000.60%4,035,280
Aug 27, 20263,305.003,440.003,265.003,340.003,340.005.86%6,044,908
Aug 26, 20262,880.003,155.002,850.003,155.003,155.006.95%5,242,893
Aug 25, 20262,835.002,950.002,740.002,950.002,950.003.33%2,905,275
Aug 24, 20262,865.002,935.002,830.002,855.002,855.00-0.35%2,268,318
Aug 21, 20262,995.003,035.002,850.002,865.002,865.00-4.02%2,515,057
Aug 20, 20263,175.003,175.002,925.002,985.002,985.00-3.55%3,219,927
Aug 19, 20262,915.003,160.002,900.003,095.003,095.002.69%3,972,151
Aug 18, 20263,150.003,180.002,990.003,035.003,013.98-3.65%3,603,417
Aug 17, 20263,230.003,230.003,115.003,150.003,128.18-2.63%3,126,245
Aug 14, 20263,250.003,320.003,170.003,235.003,212.591.09%7,349,711
Aug 13, 20263,030.003,200.002,925.003,200.003,177.849.97%10,557,479
Aug 12, 20262,765.002,915.002,755.002,910.002,889.855.43%4,218,037
Aug 11, 20262,705.002,800.002,625.002,760.002,740.88-0.18%3,144,103
Aug 10, 20262,865.002,890.002,755.002,765.002,745.85-0.72%3,326,767
Aug 7, 20262,935.002,935.002,750.002,785.002,765.71-5.27%4,140,360
Aug 6, 20262,730.002,965.002,730.002,940.002,919.647.69%9,418,730
Aug 5, 20262,660.002,775.002,640.002,730.002,711.095.00%5,823,988
Aug 4, 20262,595.002,675.002,560.002,600.002,581.991.96%5,548,736
Aug 3, 20262,400.002,550.002,400.002,550.002,532.349.91%4,533,982
Jul 31, 20262,320.002,320.002,275.002,320.002,303.939.95%2,498,885
Jul 30, 20262,055.002,200.002,030.002,110.002,095.390.72%4,483,632
Jul 29, 20262,225.002,245.002,020.002,095.002,080.49-6.47%6,379,050
Jul 28, 20262,285.002,325.002,225.002,240.002,224.49-6.67%3,173,558
Jul 27, 20262,375.002,420.002,310.002,400.002,383.380.84%2,367,643
Jul 24, 20262,375.002,510.002,355.002,380.002,363.52-2.46%4,515,686
Jul 23, 20262,350.002,490.002,350.002,440.002,423.107.73%7,142,581
Jul 22, 20262,385.002,390.002,255.002,265.002,249.31-2.37%4,238,001
Jul 21, 20262,190.002,340.002,175.002,320.002,303.938.67%3,687,446
Jul 20, 20262,210.002,240.002,015.002,135.002,120.21-2.95%4,355,999