Avalue Technology Incorporation (TPEX:3479)
Taiwan · Delayed Price · Currency is TWD 88.10
-2.80 (-3.08%)
Mar 4, 2026, 10:39 AM CST
TPEX:3479 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 92.10 | 93.50 | 90.60 | 90.90 | 90.90 | -1.20% | 318,363 |
| Mar 2, 2026 | 90.40 | 92.30 | 89.10 | 92.00 | 92.00 | 1.32% | 247,983 |
| Feb 26, 2026 | 90.60 | 91.30 | 90.50 | 90.80 | 90.80 | 0.33% | 242,310 |
| Feb 25, 2026 | 91.40 | 91.80 | 90.50 | 90.50 | 90.50 | -0.33% | 254,085 |
| Feb 24, 2026 | 90.50 | 91.40 | 90.50 | 90.80 | 90.80 | 0.33% | 212,960 |
| Feb 23, 2026 | 89.80 | 90.90 | 89.50 | 90.50 | 90.50 | 1.23% | 157,185 |
| Feb 11, 2026 | 90.00 | 90.00 | 89.00 | 89.40 | 89.40 | -0.33% | 132,904 |
| Feb 10, 2026 | 90.30 | 90.30 | 89.10 | 89.70 | 89.70 | 1.47% | 173,542 |
| Feb 9, 2026 | 89.10 | 90.00 | 88.00 | 88.40 | 88.40 | -0.23% | 190,111 |
| Feb 6, 2026 | 90.00 | 90.00 | 87.10 | 88.60 | 88.60 | -0.67% | 325,114 |
| Feb 5, 2026 | 90.90 | 91.60 | 89.20 | 89.20 | 89.20 | -0.89% | 197,203 |
| Feb 4, 2026 | 89.00 | 90.70 | 89.00 | 90.00 | 90.00 | 1.47% | 145,044 |
| Feb 3, 2026 | 89.00 | 89.60 | 88.10 | 88.70 | 88.70 | 0.11% | 289,165 |
| Feb 2, 2026 | 89.60 | 89.60 | 88.20 | 88.60 | 88.60 | -1.12% | 258,899 |
| Jan 30, 2026 | 91.10 | 91.10 | 89.20 | 89.60 | 89.60 | -1.97% | 611,455 |
| Jan 29, 2026 | 92.50 | 92.50 | 91.00 | 91.40 | 91.40 | -1.30% | 303,491 |
| Jan 28, 2026 | 92.80 | 93.20 | 92.00 | 92.60 | 92.60 | -0.43% | 250,500 |
| Jan 27, 2026 | 94.00 | 94.30 | 92.70 | 93.00 | 93.00 | -1.06% | 268,335 |
| Jan 26, 2026 | 93.80 | 94.40 | 93.40 | 94.00 | 94.00 | 0.75% | 171,006 |
| Jan 23, 2026 | 93.60 | 94.20 | 92.90 | 93.30 | 93.30 | 0.43% | 191,131 |
| Jan 22, 2026 | 92.50 | 94.30 | 92.50 | 92.90 | 92.90 | 1.64% | 299,433 |
| Jan 21, 2026 | 91.70 | 92.20 | 91.20 | 91.40 | 91.40 | -1.30% | 347,009 |
| Jan 20, 2026 | 92.90 | 93.50 | 92.30 | 92.60 | 92.60 | -0.32% | 244,766 |
| Jan 19, 2026 | 93.00 | 93.60 | 92.70 | 92.90 | 92.90 | -0.54% | 317,088 |
| Jan 16, 2026 | 92.70 | 93.60 | 92.10 | 93.40 | 93.40 | 0.76% | 246,990 |
| Jan 15, 2026 | 93.00 | 93.20 | 92.20 | 92.70 | 92.70 | -0.22% | 112,373 |
| Jan 14, 2026 | 92.00 | 93.30 | 92.00 | 92.90 | 92.90 | 1.42% | 234,202 |
| Jan 13, 2026 | 92.80 | 93.30 | 91.60 | 91.60 | 91.60 | -1.19% | 209,471 |
| Jan 12, 2026 | 93.00 | 93.50 | 92.50 | 92.70 | 92.70 | 0.11% | 280,499 |
| Jan 9, 2026 | 92.10 | 92.80 | 91.10 | 92.60 | 92.60 | 1.20% | 275,791 |
| Jan 8, 2026 | 93.50 | 93.80 | 91.50 | 91.50 | 91.50 | -1.93% | 311,500 |
| Jan 7, 2026 | 91.00 | 93.60 | 90.90 | 93.30 | 93.30 | 2.75% | 366,635 |
| Jan 6, 2026 | 90.00 | 91.30 | 90.00 | 90.80 | 90.80 | 0.22% | 349,291 |
| Jan 5, 2026 | 92.80 | 92.80 | 89.70 | 90.60 | 90.60 | -1.52% | 503,003 |
| Jan 2, 2026 | 91.50 | 92.60 | 91.30 | 92.00 | 92.00 | 0.66% | 308,300 |
| Dec 31, 2025 | 91.00 | 92.00 | 91.00 | 91.40 | 91.40 | - | 121,726 |
| Dec 30, 2025 | 91.50 | 92.00 | 90.60 | 91.40 | 91.40 | -0.65% | 215,495 |
| Dec 29, 2025 | 92.50 | 92.90 | 91.70 | 92.00 | 92.00 | -0.11% | 174,506 |
| Dec 26, 2025 | 92.60 | 92.60 | 91.60 | 92.10 | 92.10 | -0.54% | 167,757 |
| Dec 24, 2025 | 93.30 | 93.70 | 92.40 | 92.60 | 92.60 | -0.32% | 135,785 |
| Dec 23, 2025 | 94.20 | 94.20 | 92.70 | 92.90 | 92.90 | -0.96% | 117,461 |
| Dec 22, 2025 | 92.80 | 93.80 | 92.60 | 93.80 | 93.80 | 1.52% | 169,162 |
| Dec 19, 2025 | 91.10 | 92.60 | 91.10 | 92.40 | 92.40 | 1.76% | 168,358 |
| Dec 18, 2025 | 91.50 | 91.50 | 90.50 | 90.80 | 90.80 | -0.77% | 127,282 |
| Dec 17, 2025 | 91.50 | 93.10 | 91.50 | 91.50 | 91.50 | - | 307,959 |
| Dec 16, 2025 | 92.70 | 92.70 | 90.30 | 91.50 | 91.50 | -0.65% | 311,401 |
| Dec 15, 2025 | 93.00 | 93.00 | 92.00 | 92.10 | 92.10 | -0.75% | 236,543 |
| Dec 12, 2025 | 93.00 | 94.30 | 92.70 | 92.80 | 92.80 | 0.11% | 213,472 |
| Dec 11, 2025 | 92.60 | 93.90 | 92.40 | 92.70 | 92.70 | 0.11% | 227,794 |
| Dec 10, 2025 | 93.00 | 93.80 | 92.50 | 92.60 | 92.60 | -0.43% | 373,466 |