Skip to main content
logo
Asia Vital Components Co., Ltd. (TPE:3017)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
2,310.00
-255.00 (-9.94%)
Nov 6, 2026, 1:30 PM CST

Asia Vital Components Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,310.002,310.002,310.002,310.002,310.00-9.94%2,188,316
Nov 5, 20262,740.002,760.002,545.002,565.002,565.00-9.04%4,368,789
Nov 4, 20262,935.002,970.002,670.002,820.002,820.00-3.92%5,871,915
Nov 3, 20263,005.003,115.002,920.002,935.002,935.00-4.08%2,956,490
Nov 2, 20263,005.003,105.002,980.003,060.003,060.00-1.13%2,000,136
Oct 30, 20262,890.003,150.002,885.003,095.003,095.00-0.32%2,780,943
Oct 29, 20263,220.003,260.003,080.003,105.003,105.00-3.42%1,871,677
Oct 28, 20263,230.003,330.003,185.003,215.003,215.002.72%2,094,812
Oct 27, 20263,300.003,320.003,050.003,130.003,130.00-0.48%2,782,541
Oct 22, 20263,285.003,395.003,145.003,145.003,145.00-2.78%2,517,842
Oct 21, 20263,400.003,450.003,195.003,235.003,235.00-2.71%3,944,666
Oct 20, 20263,290.003,420.003,270.003,325.003,325.000.15%2,742,376
Oct 19, 20263,220.003,350.003,180.003,320.003,320.000.15%2,406,224
Oct 16, 20263,115.003,355.003,080.003,315.003,315.007.46%3,731,475
Oct 15, 20263,200.003,220.003,050.003,085.003,085.00-6.94%4,126,243
Oct 14, 20263,330.003,350.003,275.003,315.003,315.001.07%2,311,534
Oct 13, 20263,310.003,420.003,275.003,280.003,280.00-3.10%2,786,644
Oct 12, 20263,380.003,410.003,330.003,385.003,385.00-1.60%2,401,855
Oct 8, 20263,445.003,515.003,410.003,440.003,440.00-2.96%3,162,171
Oct 7, 20263,650.003,655.003,505.003,545.003,545.00-3.80%3,056,134
Oct 6, 20263,650.003,700.003,515.003,685.003,685.002.79%3,260,797
Oct 5, 20263,570.003,690.003,420.003,585.003,585.004.22%4,536,753
Oct 2, 20263,570.003,570.003,385.003,440.003,440.00-1.99%3,274,994
Oct 1, 20263,435.003,520.003,300.003,510.003,510.002.18%3,303,220
Sep 30, 20263,455.003,575.003,405.003,435.003,435.001.03%3,631,169
Sep 29, 20263,420.003,460.003,285.003,400.003,400.00-4.36%3,714,028
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%2,288,258
Sep 21, 20263,480.003,495.003,365.003,415.003,415.00-0.44%1,743,425
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