Skip to main content
logo
Asia Vital Components Co., Ltd. (TPE:3017)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
2,700.00
-25.00 (-0.92%)
May 27, 2026, 1:30 PM CST

Asia Vital Components Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20262,800.002,835.002,775.002,790.00-2.39%913,372
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
Apr 7, 20262,150.002,175.002,015.002,030.002,030.00-1.93%4,473,019
Apr 2, 20262,140.002,150.002,065.002,070.002,070.00-1.90%3,100,871
Apr 1, 20262,120.002,135.002,065.002,110.002,110.006.03%4,034,786
Mar 31, 20262,100.002,115.001,945.001,990.001,990.00-6.79%5,532,841
Mar 30, 20262,115.002,155.002,075.002,135.002,135.00-2.73%3,278,469
Mar 27, 20262,200.002,225.002,120.002,195.002,195.00-3.52%5,491,400
Mar 26, 20262,200.002,310.002,175.002,275.002,275.008.33%8,504,254
Mar 25, 20262,020.002,100.002,015.002,100.002,100.007.97%5,596,612
Mar 24, 20262,020.002,030.001,915.001,945.001,945.00-2.51%6,706,925
Mar 23, 20261,985.002,045.001,955.001,995.001,995.00-2.68%5,032,899
Mar 20, 20262,010.002,060.001,945.002,050.002,050.001.74%6,982,270
Mar 19, 20261,835.002,035.001,835.002,015.002,015.008.92%10,237,990
Mar 18, 20261,935.001,955.001,850.001,850.001,850.00-2.89%5,471,887
Mar 17, 20261,870.001,970.001,860.001,905.001,905.004.10%5,454,630
Mar 16, 20261,890.001,920.001,830.001,830.001,830.00-1.88%4,291,909