Avalue Technology Incorporation (TPEX:3479)
Taiwan · Delayed Price · Currency is TWD 146.00
+9.50 (6.96%)
At close: Jul 9, 2026
TPEX:3479 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 142.00 | 148.50 | 139.50 | 146.00 | 146.00 | 6.96% | 4,334,893 |
| Jul 8, 2026 | 135.00 | 136.50 | 133.00 | 136.50 | 136.50 | 1.11% | 876,125 |
| Jul 7, 2026 | 144.00 | 145.00 | 134.00 | 135.00 | 135.00 | -5.59% | 1,605,384 |
| Jul 6, 2026 | 145.50 | 148.00 | 143.00 | 143.00 | 143.00 | - | 1,841,326 |
| Jul 3, 2026 | 142.50 | 145.00 | 142.50 | 143.00 | 143.00 | 0.80% | 1,439,839 |
| Jul 2, 2026 | 138.00 | 146.50 | 137.50 | 146.50 | 141.86 | 5.02% | 2,291,158 |
| Jul 1, 2026 | 143.50 | 143.50 | 139.50 | 139.50 | 135.08 | -1.76% | 1,308,357 |
| Jun 30, 2026 | 141.00 | 143.00 | 140.00 | 142.00 | 137.50 | 2.53% | 1,454,016 |
| Jun 29, 2026 | 143.50 | 145.00 | 137.50 | 138.50 | 134.11 | -2.81% | 1,976,260 |
| Jun 26, 2026 | 142.50 | 150.50 | 142.50 | 142.50 | 137.99 | -1.04% | 5,946,205 |
| Jun 25, 2026 | 136.50 | 146.50 | 136.00 | 144.00 | 139.44 | 6.27% | 5,814,321 |
| Jun 24, 2026 | 133.00 | 135.50 | 130.00 | 135.50 | 131.21 | 1.88% | 1,774,349 |
| Jun 23, 2026 | 134.00 | 134.50 | 131.00 | 133.00 | 128.79 | -1.48% | 823,700 |
| Jun 22, 2026 | 137.50 | 137.50 | 134.00 | 135.00 | 130.73 | -1.10% | 1,322,818 |
| Jun 18, 2026 | 133.50 | 140.00 | 132.50 | 136.50 | 132.18 | 2.25% | 2,515,008 |
| Jun 17, 2026 | 126.00 | 134.00 | 125.50 | 133.50 | 129.27 | 5.95% | 1,820,691 |
| Jun 16, 2026 | 132.00 | 132.50 | 126.00 | 126.00 | 122.01 | -4.18% | 1,134,180 |
| Jun 15, 2026 | 134.50 | 135.00 | 131.00 | 131.50 | 127.34 | -1.13% | 1,661,131 |
| Jun 12, 2026 | 135.50 | 135.50 | 132.00 | 133.00 | 128.79 | 0.76% | 1,789,821 |
| Jun 11, 2026 | 130.00 | 134.00 | 129.00 | 132.00 | 127.82 | 1.15% | 2,729,646 |
| Jun 10, 2026 | 122.50 | 135.00 | 122.50 | 130.50 | 126.37 | 3.98% | 4,210,066 |
| Jun 9, 2026 | 123.50 | 126.00 | 123.00 | 125.50 | 121.53 | 2.87% | 1,274,440 |
| Jun 8, 2026 | 118.00 | 122.00 | 118.00 | 122.00 | 118.14 | -5.43% | 769,319 |
| Jun 5, 2026 | 127.00 | 130.00 | 125.00 | 129.00 | 124.92 | - | 1,002,043 |
| Jun 4, 2026 | 128.50 | 130.00 | 127.00 | 129.00 | 124.92 | -2.27% | 1,148,168 |
| Jun 3, 2026 | 133.00 | 134.50 | 131.00 | 132.00 | 127.82 | - | 1,186,519 |
| Jun 2, 2026 | 132.00 | 134.00 | 130.50 | 132.00 | 127.82 | - | 1,188,911 |
| Jun 1, 2026 | 136.00 | 137.00 | 130.50 | 132.00 | 127.82 | -2.22% | 2,089,271 |
| May 29, 2026 | 138.50 | 139.00 | 133.00 | 135.00 | 130.73 | -1.82% | 3,639,939 |
| May 28, 2026 | 135.50 | 145.00 | 134.00 | 137.50 | 133.15 | 0.36% | 3,385,385 |
| May 27, 2026 | 137.00 | 139.00 | 134.50 | 137.00 | 132.66 | 2.24% | 3,127,882 |
| May 26, 2026 | 129.50 | 134.00 | 127.50 | 134.00 | 129.76 | 3.47% | 2,987,153 |
| May 25, 2026 | 129.00 | 132.00 | 127.00 | 129.50 | 125.40 | 3.19% | 3,843,354 |
| May 22, 2026 | 117.50 | 128.00 | 116.50 | 125.50 | 121.53 | 6.81% | 6,005,708 |
| May 21, 2026 | 114.00 | 118.00 | 112.50 | 117.50 | 113.78 | 6.33% | 5,623,103 |
| May 20, 2026 | 102.00 | 110.50 | 100.50 | 110.50 | 107.00 | 9.95% | 3,244,352 |
| May 19, 2026 | 102.50 | 103.50 | 100.50 | 100.50 | 97.32 | -1.95% | 532,557 |
| May 18, 2026 | 101.50 | 103.00 | 100.50 | 102.50 | 99.25 | 0.49% | 538,529 |
| May 15, 2026 | 105.00 | 105.50 | 102.00 | 102.00 | 98.77 | -1.92% | 1,012,081 |
| May 14, 2026 | 101.50 | 104.00 | 100.50 | 104.00 | 100.71 | 8.00% | 1,844,798 |
| May 13, 2026 | 96.30 | 96.30 | 95.00 | 96.30 | 93.25 | - | 434,915 |
| May 12, 2026 | 97.10 | 97.30 | 95.80 | 96.30 | 93.25 | -0.82% | 466,745 |
| May 11, 2026 | 97.00 | 98.90 | 96.00 | 97.10 | 94.03 | 0.94% | 567,754 |
| May 8, 2026 | 97.00 | 97.20 | 95.40 | 96.20 | 93.15 | -0.82% | 334,936 |
| May 7, 2026 | 97.00 | 97.50 | 96.60 | 97.00 | 93.93 | 0.52% | 537,779 |
| May 6, 2026 | 97.30 | 97.70 | 95.50 | 96.50 | 93.44 | 0.42% | 714,627 |
| May 5, 2026 | 94.00 | 96.40 | 93.60 | 96.10 | 93.06 | 2.34% | 699,841 |
| May 4, 2026 | 92.50 | 95.70 | 92.00 | 93.90 | 90.93 | 3.53% | 821,059 |
| Apr 30, 2026 | 91.00 | 91.40 | 90.50 | 90.70 | 87.83 | - | 199,309 |
| Apr 29, 2026 | 91.50 | 91.90 | 90.50 | 90.70 | 87.83 | -1.31% | 212,663 |