Skip to main content
logo
Asia Vital Components Co., Ltd. (TPE:3017)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
3,195.00
-40.00 (-1.24%)
Aug 17, 2026, 10:35 AM CST

Asia Vital Components Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20263,250.003,320.003,170.003,235.003,235.001.09%7,334,483
Aug 13, 20263,030.003,200.002,925.003,200.003,200.009.97%10,528,160
Aug 12, 20262,765.002,915.002,755.002,910.002,910.005.43%4,202,087
Aug 11, 20262,705.002,800.002,625.002,760.002,760.00-0.18%3,144,103
Aug 10, 20262,865.002,890.002,755.002,765.002,765.00-0.72%3,326,767
Aug 7, 20262,935.002,935.002,750.002,785.002,785.00-5.27%4,132,942
Aug 6, 20262,730.002,965.002,730.002,940.002,940.007.69%9,418,730
Aug 5, 20262,660.002,775.002,640.002,730.002,730.005.00%5,812,358
Aug 4, 20262,595.002,675.002,560.002,600.002,600.001.96%5,548,736
Aug 3, 20262,400.002,550.002,400.002,550.002,550.009.91%4,508,728
Jul 31, 20262,320.002,320.002,275.002,320.002,320.009.95%2,487,362
Jul 30, 20262,055.002,200.002,030.002,110.002,110.000.72%4,483,632
Jul 29, 20262,225.002,245.002,020.002,095.002,095.00-6.47%6,379,050
Jul 28, 20262,285.002,325.002,225.002,240.002,240.00-6.67%3,173,558
Jul 27, 20262,375.002,420.002,310.002,400.002,400.000.84%2,367,643
Jul 24, 20262,375.002,510.002,355.002,380.002,380.00-2.46%4,507,225
Jul 23, 20262,350.002,490.002,350.002,440.002,440.007.73%7,138,161
Jul 22, 20262,385.002,390.002,255.002,265.002,265.00-2.37%4,235,402
Jul 21, 20262,190.002,340.002,175.002,320.002,320.008.67%3,683,214
Jul 20, 20262,210.002,240.002,015.002,135.002,135.00-2.95%4,355,999
Jul 17, 20262,160.002,335.002,145.002,200.002,200.00-1.12%5,543,230
Jul 16, 20262,275.002,290.002,155.002,225.002,225.002.77%4,199,563
Jul 15, 20262,140.002,200.002,120.002,165.002,165.002.12%2,024,895
Jul 14, 20262,185.002,220.002,015.002,120.002,120.00-4.72%4,392,728
Jul 13, 20262,420.002,420.002,210.002,225.002,225.00-5.32%2,696,879
Jul 9, 20262,380.002,435.002,335.002,350.002,350.001.08%2,736,260
Jul 8, 20262,425.002,440.002,290.002,325.002,325.00-5.10%4,141,483
Jul 7, 20262,670.002,670.002,410.002,450.002,450.00-8.24%4,349,877
Jul 6, 20262,790.002,790.002,615.002,670.002,670.00-3.26%3,733,969
Jul 3, 20262,690.002,780.002,665.002,760.002,760.000.73%4,659,120
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%4,827,330
Jun 29, 20262,220.002,315.002,220.002,300.002,300.002.00%3,021,205
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%6,449,281
Jun 23, 20262,455.002,475.002,400.002,425.002,425.000.21%2,961,821
Jun 22, 20262,465.002,490.002,380.002,420.002,420.000.83%3,254,412
Jun 18, 20262,400.002,425.002,365.002,400.002,400.001.48%3,314,114
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%2,008,865
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%4,521,372
Jun 10, 20262,490.002,505.002,350.002,360.002,360.00-7.27%5,878,553
Jun 9, 20262,575.002,575.002,440.002,545.002,545.00-0.97%6,361,937
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%4,900,550
Jun 4, 20262,805.002,820.002,675.002,710.002,710.00-5.08%4,434,507