Skip to main content
logo
Asia Vital Components Co., Ltd. (TPE:3017)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
3,570.00
+270.00 (8.18%)
Sep 4, 2026, 1:30 PM CST

Asia Vital Components Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20263,465.003,570.003,410.003,550.003,550.007.58%4,265,637
Sep 3, 20263,395.003,525.003,290.003,300.003,300.00-0.30%4,385,095
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%4,452,655
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%2,508,842
Aug 20, 20263,175.003,175.002,925.002,985.002,985.00-3.55%3,203,117
Aug 19, 20262,915.003,160.002,900.003,095.003,095.002.69%3,967,719
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
Jul 17, 20262,160.002,335.002,145.002,200.002,184.76-1.12%5,543,230
Jul 16, 20262,275.002,290.002,155.002,225.002,209.592.77%4,220,745
Jul 15, 20262,140.002,200.002,120.002,165.002,150.012.12%2,024,895
Jul 14, 20262,185.002,220.002,015.002,120.002,105.32-4.72%4,396,274
Jul 13, 20262,420.002,420.002,210.002,225.002,209.59-5.32%2,704,759
Jul 9, 20262,380.002,435.002,335.002,350.002,333.721.08%2,742,551
Jul 8, 20262,425.002,440.002,290.002,325.002,308.90-5.10%4,441,500
Jul 7, 20262,670.002,670.002,410.002,450.002,433.03-8.24%4,349,877
Jul 6, 20262,790.002,790.002,615.002,670.002,651.51-3.26%3,733,969
Jul 3, 20262,690.002,780.002,665.002,760.002,740.880.73%4,659,120
Jul 2, 20262,565.002,745.002,525.002,740.002,721.024.58%5,061,323
Jul 1, 20262,615.002,665.002,500.002,620.002,601.853.76%5,567,033
Jun 30, 20262,380.002,530.002,370.002,525.002,507.519.78%4,827,330
Jun 29, 20262,220.002,315.002,220.002,300.002,284.072.00%3,021,205
Jun 26, 20262,475.002,475.002,255.002,255.002,239.38-9.98%6,567,236