Asia Vital Components Co., Ltd. (TPE:3017)
Taiwan · Delayed Price · Currency is TWD 2,415.00
-20.00 (-0.82%)
May 7, 2026, 1:30 PM CST
Asia Vital Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 2,445.00 | 2,500.00 | 2,380.00 | 2,415.00 | - | -0.82% | 503,000 |
| May 6, 2026 | 2,680.00 | 2,685.00 | 2,435.00 | 2,435.00 | 2,435.00 | -9.98% | 11,406,760 |
| May 5, 2026 | 2,815.00 | 2,845.00 | 2,655.00 | 2,705.00 | 2,705.00 | -6.24% | 8,340,441 |
| May 4, 2026 | 2,920.00 | 2,975.00 | 2,815.00 | 2,885.00 | 2,885.00 | 1.76% | 3,728,835 |
| Apr 30, 2026 | 2,840.00 | 2,870.00 | 2,805.00 | 2,835.00 | 2,835.00 | - | 3,347,271 |
| Apr 29, 2026 | 2,735.00 | 2,895.00 | 2,735.00 | 2,835.00 | 2,835.00 | 1.98% | 4,122,743 |
| Apr 28, 2026 | 2,885.00 | 2,990.00 | 2,755.00 | 2,780.00 | 2,780.00 | -1.94% | 5,933,190 |
| Apr 27, 2026 | 2,990.00 | 3,010.00 | 2,820.00 | 2,835.00 | 2,835.00 | -3.74% | 6,583,986 |
| Apr 24, 2026 | 2,770.00 | 2,945.00 | 2,760.00 | 2,945.00 | 2,945.00 | 9.89% | 5,237,553 |
| Apr 23, 2026 | 2,770.00 | 2,875.00 | 2,585.00 | 2,680.00 | 2,680.00 | -0.56% | 6,801,589 |
| Apr 22, 2026 | 2,585.00 | 2,800.00 | 2,580.00 | 2,695.00 | 2,695.00 | 5.07% | 5,121,018 |
| Apr 21, 2026 | 2,560.00 | 2,585.00 | 2,450.00 | 2,565.00 | 2,565.00 | 3.01% | 4,104,167 |
| Apr 20, 2026 | 2,410.00 | 2,515.00 | 2,395.00 | 2,490.00 | 2,490.00 | 3.75% | 3,539,371 |
| Apr 17, 2026 | 2,435.00 | 2,485.00 | 2,375.00 | 2,400.00 | 2,400.00 | -1.64% | 3,893,545 |
| Apr 16, 2026 | 2,380.00 | 2,515.00 | 2,365.00 | 2,440.00 | 2,440.00 | 4.95% | 4,580,430 |
| Apr 15, 2026 | 2,375.00 | 2,375.00 | 2,310.00 | 2,325.00 | 2,325.00 | 0.65% | 3,225,805 |
| Apr 14, 2026 | 2,260.00 | 2,345.00 | 2,260.00 | 2,310.00 | 2,310.00 | 5.00% | 3,767,088 |
| Apr 13, 2026 | 2,280.00 | 2,280.00 | 2,185.00 | 2,200.00 | 2,200.00 | -2.87% | 3,113,174 |
| Apr 10, 2026 | 2,305.00 | 2,320.00 | 2,230.00 | 2,265.00 | 2,265.00 | 1.34% | 3,199,591 |
| Apr 9, 2026 | 2,260.00 | 2,290.00 | 2,200.00 | 2,235.00 | 2,235.00 | 0.22% | 4,576,820 |
| Apr 8, 2026 | 2,200.00 | 2,230.00 | 2,150.00 | 2,230.00 | 2,230.00 | 9.85% | 3,839,673 |
| Apr 7, 2026 | 2,150.00 | 2,175.00 | 2,015.00 | 2,030.00 | 2,030.00 | -1.93% | 4,473,019 |
| Apr 2, 2026 | 2,140.00 | 2,150.00 | 2,065.00 | 2,070.00 | 2,070.00 | -1.90% | 3,100,871 |
| Apr 1, 2026 | 2,120.00 | 2,135.00 | 2,065.00 | 2,110.00 | 2,110.00 | 6.03% | 4,034,786 |
| Mar 31, 2026 | 2,100.00 | 2,115.00 | 1,945.00 | 1,990.00 | 1,990.00 | -6.79% | 5,532,841 |
| Mar 30, 2026 | 2,115.00 | 2,155.00 | 2,075.00 | 2,135.00 | 2,135.00 | -2.73% | 3,278,469 |
| Mar 27, 2026 | 2,200.00 | 2,225.00 | 2,120.00 | 2,195.00 | 2,195.00 | -3.52% | 5,491,400 |
| Mar 26, 2026 | 2,200.00 | 2,310.00 | 2,175.00 | 2,275.00 | 2,275.00 | 8.33% | 8,504,254 |
| Mar 25, 2026 | 2,020.00 | 2,100.00 | 2,015.00 | 2,100.00 | 2,100.00 | 7.97% | 5,596,612 |
| Mar 24, 2026 | 2,020.00 | 2,030.00 | 1,915.00 | 1,945.00 | 1,945.00 | -2.51% | 6,706,925 |
| Mar 23, 2026 | 1,985.00 | 2,045.00 | 1,955.00 | 1,995.00 | 1,995.00 | -2.68% | 5,018,262 |
| Mar 20, 2026 | 2,010.00 | 2,060.00 | 1,945.00 | 2,050.00 | 2,050.00 | 1.74% | 6,978,194 |
| Mar 19, 2026 | 1,835.00 | 2,035.00 | 1,835.00 | 2,015.00 | 2,015.00 | 8.92% | 10,237,990 |
| Mar 18, 2026 | 1,935.00 | 1,955.00 | 1,850.00 | 1,850.00 | 1,850.00 | -2.89% | 5,471,887 |
| Mar 17, 2026 | 1,870.00 | 1,970.00 | 1,860.00 | 1,905.00 | 1,905.00 | 4.10% | 5,454,630 |
| Mar 16, 2026 | 1,890.00 | 1,920.00 | 1,830.00 | 1,830.00 | 1,830.00 | -1.88% | 4,274,494 |
| Mar 13, 2026 | 1,855.00 | 1,930.00 | 1,815.00 | 1,865.00 | 1,865.00 | -0.53% | 5,993,158 |
| Mar 12, 2026 | 1,900.00 | 1,955.00 | 1,870.00 | 1,875.00 | 1,875.00 | 0.81% | 6,700,536 |
| Mar 11, 2026 | 1,740.00 | 1,860.00 | 1,740.00 | 1,860.00 | 1,860.00 | 9.73% | 5,418,586 |
| Mar 10, 2026 | 1,735.00 | 1,745.00 | 1,665.00 | 1,695.00 | 1,695.00 | 1.80% | 6,504,366 |
| Mar 9, 2026 | 1,665.00 | 1,700.00 | 1,665.00 | 1,665.00 | 1,665.00 | -9.76% | 4,090,895 |
| Mar 6, 2026 | 1,810.00 | 1,885.00 | 1,785.00 | 1,845.00 | 1,845.00 | 1.37% | 4,244,526 |
| Mar 5, 2026 | 1,860.00 | 1,900.00 | 1,795.00 | 1,820.00 | 1,820.00 | 4.00% | 5,484,692 |
| Mar 4, 2026 | 1,775.00 | 1,795.00 | 1,670.00 | 1,750.00 | 1,750.00 | -2.51% | 6,886,787 |
| Mar 3, 2026 | 1,830.00 | 1,910.00 | 1,780.00 | 1,795.00 | 1,795.00 | 1.70% | 8,804,200 |
| Mar 2, 2026 | 1,720.00 | 1,800.00 | 1,715.00 | 1,765.00 | 1,765.00 | - | 5,301,930 |
| Feb 26, 2026 | 1,680.00 | 1,785.00 | 1,665.00 | 1,765.00 | 1,765.00 | 5.37% | 10,530,480 |
| Feb 25, 2026 | 1,565.00 | 1,695.00 | 1,560.00 | 1,675.00 | 1,675.00 | 8.06% | 8,980,346 |
| Feb 24, 2026 | 1,535.00 | 1,560.00 | 1,510.00 | 1,550.00 | 1,550.00 | 1.97% | 4,176,128 |
| Feb 23, 2026 | 1,650.00 | 1,650.00 | 1,515.00 | 1,520.00 | 1,520.00 | -5.30% | 6,245,338 |