Skip to main content
logo
Asia Vital Components Co., Ltd. (TPE:3017)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
2,350.00
-20.00 (-0.84%)
Jun 17, 2026, 10:25 AM CST

Asia Vital Components Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 20262,365.002,440.002,345.002,395.00-1.05%25,000
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
Apr 22, 20262,585.002,800.002,580.002,695.002,695.005.07%5,129,543
Apr 21, 20262,560.002,585.002,450.002,565.002,565.003.01%4,104,167
Apr 20, 20262,410.002,515.002,395.002,490.002,490.003.75%3,547,518
Apr 17, 20262,435.002,485.002,375.002,400.002,400.00-1.64%3,893,545
Apr 16, 20262,380.002,515.002,365.002,440.002,440.004.95%4,588,118
Apr 15, 20262,375.002,375.002,310.002,325.002,325.000.65%3,225,805
Apr 14, 20262,260.002,345.002,260.002,310.002,310.005.00%3,772,108
Apr 13, 20262,280.002,280.002,185.002,200.002,200.00-2.87%3,120,709
Apr 10, 20262,305.002,320.002,230.002,265.002,265.001.34%3,201,925
Apr 9, 20262,260.002,290.002,200.002,235.002,235.000.22%4,576,820
Apr 8, 20262,200.002,230.002,150.002,230.002,230.009.85%3,868,944