Avalue Technology Incorporation (TPEX:3479)
Taiwan · Delayed Price · Currency is TWD 136.00
+5.50 (4.21%)
Sep 24, 2026, 1:30 PM CST
TPEX:3479 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 130.00 | 136.50 | 130.00 | 136.00 | 136.00 | 4.21% | 1,308,051 |
| Sep 23, 2026 | 130.50 | 131.50 | 128.00 | 130.50 | 130.50 | 0.77% | 385,963 |
| Sep 22, 2026 | 133.50 | 135.00 | 129.50 | 129.50 | 129.50 | -1.52% | 621,164 |
| Sep 21, 2026 | 132.50 | 134.00 | 130.50 | 131.50 | 131.50 | - | 479,328 |
| Sep 18, 2026 | 131.50 | 132.50 | 129.50 | 131.50 | 131.50 | 1.15% | 424,364 |
| Sep 17, 2026 | 130.00 | 132.00 | 129.50 | 130.00 | 130.00 | 0.78% | 431,867 |
| Sep 16, 2026 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | -0.39% | 244,293 |
| Sep 15, 2026 | 132.00 | 133.50 | 129.50 | 129.50 | 129.50 | 0.39% | 380,107 |
| Sep 14, 2026 | 129.00 | 132.00 | 128.50 | 129.00 | 129.00 | -1.53% | 305,951 |
| Sep 11, 2026 | 130.50 | 134.00 | 130.00 | 131.00 | 131.00 | -1.50% | 735,039 |
| Sep 10, 2026 | 129.50 | 133.50 | 129.50 | 133.00 | 133.00 | 1.14% | 1,186,585 |
| Sep 9, 2026 | 125.50 | 132.50 | 124.00 | 131.50 | 131.50 | 7.35% | 1,528,398 |
| Sep 8, 2026 | 125.50 | 125.50 | 122.00 | 122.50 | 122.50 | -2.39% | 287,166 |
| Sep 7, 2026 | 128.00 | 128.00 | 125.00 | 125.50 | 125.50 | -1.18% | 294,630 |
| Sep 4, 2026 | 125.00 | 127.50 | 123.50 | 127.00 | 127.00 | 4.10% | 407,120 |
| Sep 3, 2026 | 124.00 | 125.00 | 122.00 | 122.00 | 122.00 | -1.61% | 429,810 |
| Sep 2, 2026 | 126.00 | 126.50 | 123.50 | 124.00 | 124.00 | -1.20% | 457,515 |
| Sep 1, 2026 | 126.00 | 127.00 | 125.00 | 125.50 | 125.50 | -0.79% | 776,355 |
| Aug 31, 2026 | 129.00 | 129.00 | 125.50 | 126.50 | 126.50 | -1.94% | 500,379 |
| Aug 28, 2026 | 130.00 | 130.50 | 129.00 | 129.00 | 129.00 | - | 334,905 |
| Aug 27, 2026 | 132.00 | 132.50 | 129.00 | 129.00 | 129.00 | -1.53% | 376,238 |
| Aug 26, 2026 | 130.00 | 131.50 | 130.00 | 131.00 | 131.00 | - | 411,024 |
| Aug 25, 2026 | 128.00 | 131.00 | 127.00 | 131.00 | 131.00 | 2.34% | 309,284 |
| Aug 24, 2026 | 127.50 | 130.00 | 127.50 | 128.00 | 128.00 | 0.39% | 347,761 |
| Aug 21, 2026 | 131.50 | 131.50 | 127.50 | 127.50 | 127.50 | -1.92% | 436,420 |
| Aug 20, 2026 | 131.00 | 133.00 | 129.50 | 130.00 | 130.00 | -0.76% | 440,737 |
| Aug 19, 2026 | 126.50 | 131.50 | 126.00 | 131.00 | 131.00 | 2.75% | 400,304 |
| Aug 18, 2026 | 129.00 | 130.00 | 127.50 | 127.50 | 127.50 | -1.54% | 421,205 |
| Aug 17, 2026 | 130.00 | 130.00 | 127.50 | 129.50 | 129.50 | - | 570,652 |
| Aug 14, 2026 | 133.50 | 134.00 | 129.00 | 129.50 | 129.50 | -7.17% | 2,909,779 |
| Aug 13, 2026 | 142.00 | 143.50 | 139.50 | 139.50 | 139.50 | -0.71% | 721,527 |
| Aug 12, 2026 | 140.00 | 142.00 | 140.00 | 140.50 | 140.50 | -0.35% | 556,951 |
| Aug 11, 2026 | 145.00 | 145.50 | 139.50 | 141.00 | 141.00 | -1.40% | 1,461,493 |
| Aug 10, 2026 | 141.50 | 145.00 | 140.50 | 143.00 | 143.00 | 3.25% | 1,030,639 |
| Aug 7, 2026 | 140.00 | 144.00 | 138.00 | 138.50 | 138.50 | -1.77% | 1,196,582 |
| Aug 6, 2026 | 141.00 | 144.50 | 138.50 | 141.00 | 141.00 | 0.71% | 1,542,628 |
| Aug 5, 2026 | 136.50 | 140.50 | 136.00 | 140.00 | 140.00 | 4.87% | 2,049,438 |
| Aug 4, 2026 | 131.00 | 135.00 | 130.50 | 133.50 | 133.50 | - | 1,036,552 |
| Aug 3, 2026 | 130.00 | 136.00 | 128.00 | 133.50 | 133.50 | 2.30% | 1,454,125 |
| Jul 31, 2026 | 132.00 | 134.50 | 128.00 | 130.50 | 130.50 | 2.76% | 1,844,504 |
| Jul 30, 2026 | 135.00 | 138.00 | 127.00 | 127.00 | 127.00 | -8.96% | 2,792,324 |
| Jul 29, 2026 | 142.00 | 142.00 | 130.00 | 139.50 | 139.50 | 1.09% | 2,437,097 |
| Jul 28, 2026 | 141.00 | 144.00 | 137.50 | 138.00 | 138.00 | -6.44% | 1,962,236 |
| Jul 27, 2026 | 154.00 | 155.50 | 145.00 | 147.50 | 147.50 | -5.75% | 2,962,763 |
| Jul 24, 2026 | 154.00 | 157.00 | 151.00 | 156.50 | 156.50 | 1.95% | 3,472,121 |
| Jul 23, 2026 | 151.00 | 157.00 | 149.00 | 153.50 | 153.50 | 2.33% | 4,491,440 |
| Jul 22, 2026 | 152.50 | 162.00 | 149.00 | 150.00 | 150.00 | 1.01% | 8,131,343 |
| Jul 21, 2026 | 135.00 | 148.50 | 135.00 | 148.50 | 148.50 | 10.00% | 3,107,129 |
| Jul 20, 2026 | 136.50 | 139.50 | 126.50 | 135.00 | 135.00 | -1.82% | 1,398,774 |
| Jul 17, 2026 | 142.50 | 145.50 | 136.50 | 137.50 | 137.50 | -5.82% | 2,539,472 |