Avalue Technology Incorporation (TPEX:3479)
Taiwan · Delayed Price · Currency is TWD 115.50
+7.00 (6.45%)
Oct 9, 2025, 1:30 PM CST
TPEX:3479 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 113.00 | 118.00 | 112.00 | 115.50 | 115.50 | 6.45% | 2,257,813 |
| Oct 8, 2025 | 108.50 | 109.50 | 108.00 | 108.50 | 108.50 | - | 226,563 |
| Oct 7, 2025 | 110.00 | 110.00 | 107.50 | 108.50 | 108.50 | -0.46% | 292,697 |
| Oct 3, 2025 | 109.00 | 112.00 | 109.00 | 109.00 | 109.00 | - | 256,737 |
| Oct 2, 2025 | 109.50 | 110.50 | 108.50 | 109.00 | 109.00 | - | 169,440 |
| Oct 1, 2025 | 110.00 | 110.50 | 109.00 | 109.00 | 109.00 | -0.46% | 255,983 |
| Sep 30, 2025 | 110.00 | 110.50 | 108.50 | 109.50 | 109.50 | - | 181,340 |
| Sep 29, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - | - |
| Sep 26, 2025 | 112.50 | 112.50 | 109.00 | 109.50 | 109.50 | -2.67% | 545,082 |
| Sep 25, 2025 | 111.00 | 114.50 | 110.50 | 112.50 | 112.50 | 1.35% | 807,408 |
| Sep 24, 2025 | 111.00 | 112.50 | 108.00 | 111.00 | 111.00 | 0.91% | 497,107 |
| Sep 23, 2025 | 113.00 | 113.00 | 109.00 | 110.00 | 110.00 | -1.79% | 587,450 |
| Sep 22, 2025 | 113.00 | 113.50 | 111.50 | 112.00 | 112.00 | - | 465,624 |
| Sep 19, 2025 | 111.50 | 113.00 | 111.00 | 112.00 | 112.00 | 0.90% | 455,049 |
| Sep 18, 2025 | 111.00 | 113.00 | 110.50 | 111.00 | 111.00 | 0.45% | 290,121 |
| Sep 17, 2025 | 113.00 | 113.50 | 110.00 | 110.50 | 110.50 | -1.78% | 414,687 |
| Sep 16, 2025 | 113.50 | 116.00 | 112.00 | 112.50 | 112.50 | 0.90% | 1,183,839 |
| Sep 15, 2025 | 110.00 | 114.00 | 110.00 | 111.50 | 111.50 | 1.36% | 764,340 |
| Sep 12, 2025 | 110.00 | 112.00 | 109.50 | 110.00 | 110.00 | 0.92% | 579,939 |
| Sep 11, 2025 | 113.50 | 113.50 | 109.00 | 109.00 | 109.00 | -4.39% | 1,347,548 |
| Sep 10, 2025 | 109.50 | 116.00 | 109.00 | 114.00 | 114.00 | 3.64% | 1,952,931 |
| Sep 9, 2025 | 109.50 | 111.50 | 107.00 | 110.00 | 110.00 | -1.79% | 1,741,735 |
| Sep 8, 2025 | 114.00 | 114.00 | 111.50 | 112.00 | 112.00 | -0.88% | 552,485 |
| Sep 5, 2025 | 114.00 | 114.50 | 111.50 | 113.00 | 113.00 | 0.44% | 505,947 |
| Sep 4, 2025 | 113.00 | 116.50 | 112.50 | 112.50 | 112.50 | -0.44% | 943,379 |
| Sep 3, 2025 | 115.50 | 115.50 | 112.00 | 113.00 | 113.00 | -2.16% | 541,860 |
| Sep 2, 2025 | 117.00 | 118.00 | 112.50 | 115.50 | 115.50 | 0.87% | 974,031 |
| Sep 1, 2025 | 116.00 | 116.50 | 112.00 | 114.50 | 114.50 | -0.87% | 1,291,989 |
| Aug 29, 2025 | 111.50 | 119.00 | 109.50 | 115.50 | 115.50 | 4.52% | 3,122,868 |
| Aug 28, 2025 | 109.50 | 112.00 | 108.50 | 110.50 | 110.50 | 0.91% | 799,389 |
| Aug 27, 2025 | 114.00 | 114.00 | 108.00 | 109.50 | 109.50 | -3.52% | 2,167,106 |
| Aug 26, 2025 | 111.00 | 115.00 | 110.50 | 113.50 | 113.50 | 5.09% | 2,020,874 |
| Aug 25, 2025 | 108.50 | 109.50 | 107.50 | 108.00 | 108.00 | 0.93% | 462,604 |
| Aug 22, 2025 | 109.50 | 112.50 | 106.00 | 107.00 | 107.00 | 1.90% | 1,470,531 |
| Aug 21, 2025 | 100.00 | 105.00 | 100.00 | 105.00 | 105.00 | 5.32% | 428,030 |
| Aug 20, 2025 | 100.00 | 100.50 | 99.10 | 99.70 | 99.70 | -0.80% | 276,330 |
| Aug 19, 2025 | 102.50 | 102.50 | 100.50 | 100.50 | 100.50 | -1.95% | 330,375 |
| Aug 18, 2025 | 103.50 | 104.00 | 102.00 | 102.50 | 102.50 | -1.91% | 396,370 |
| Aug 15, 2025 | 102.00 | 105.50 | 102.00 | 104.50 | 104.50 | 2.96% | 714,532 |
| Aug 14, 2025 | 102.00 | 102.00 | 100.00 | 101.50 | 101.50 | 1.00% | 242,015 |
| Aug 13, 2025 | 100.50 | 103.00 | 99.40 | 100.50 | 100.50 | 0.70% | 581,298 |
| Aug 12, 2025 | 100.50 | 100.50 | 99.20 | 99.80 | 99.80 | -0.20% | 211,607 |
| Aug 11, 2025 | 98.50 | 100.50 | 97.00 | 100.00 | 100.00 | 2.67% | 406,031 |
| Aug 8, 2025 | 97.50 | 98.30 | 96.90 | 97.40 | 97.40 | -0.10% | 132,137 |
| Aug 7, 2025 | 99.40 | 99.50 | 96.70 | 97.50 | 97.50 | -1.91% | 262,873 |
| Aug 6, 2025 | 99.00 | 99.70 | 98.90 | 99.40 | 99.40 | 0.71% | 145,098 |
| Aug 5, 2025 | 98.10 | 99.60 | 98.10 | 98.70 | 98.70 | 0.61% | 167,846 |
| Aug 4, 2025 | 96.50 | 98.10 | 96.10 | 98.10 | 98.10 | 0.82% | 183,161 |
| Aug 1, 2025 | 96.50 | 97.90 | 95.00 | 97.30 | 97.30 | 0.62% | 144,561 |
| Jul 31, 2025 | 97.00 | 97.50 | 96.70 | 96.70 | 96.70 | - | 93,626 |