Avalue Technology Incorporation (TPEX:3479)
Taiwan · Delayed Price · Currency is TWD 136.50
+3.00 (2.25%)
Jun 18, 2026, 1:30 PM CST
TPEX:3479 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 133.50 | 140.00 | 132.50 | 136.50 | 136.50 | 2.25% | 2,515,008 |
| Jun 17, 2026 | 126.00 | 134.00 | 125.50 | 133.50 | 133.50 | 5.95% | 1,820,691 |
| Jun 16, 2026 | 132.00 | 132.50 | 126.00 | 126.00 | 126.00 | -4.18% | 1,134,180 |
| Jun 15, 2026 | 134.50 | 135.00 | 131.00 | 131.50 | 131.50 | -1.13% | 1,661,131 |
| Jun 12, 2026 | 135.50 | 135.50 | 132.00 | 133.00 | 133.00 | 0.76% | 1,789,821 |
| Jun 11, 2026 | 130.00 | 134.00 | 129.00 | 132.00 | 132.00 | 1.15% | 2,729,646 |
| Jun 10, 2026 | 122.50 | 135.00 | 122.50 | 130.50 | 130.50 | 3.98% | 4,210,066 |
| Jun 9, 2026 | 123.50 | 126.00 | 123.00 | 125.50 | 125.50 | 2.87% | 1,274,440 |
| Jun 8, 2026 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | -5.43% | 769,319 |
| Jun 5, 2026 | 127.00 | 130.00 | 125.00 | 129.00 | 129.00 | - | 1,002,043 |
| Jun 4, 2026 | 128.50 | 130.00 | 127.00 | 129.00 | 129.00 | -2.27% | 1,148,168 |
| Jun 3, 2026 | 133.00 | 134.50 | 131.00 | 132.00 | 132.00 | - | 1,186,519 |
| Jun 2, 2026 | 132.00 | 134.00 | 130.50 | 132.00 | 132.00 | - | 1,188,911 |
| Jun 1, 2026 | 136.00 | 137.00 | 130.50 | 132.00 | 132.00 | -2.22% | 2,089,271 |
| May 29, 2026 | 138.50 | 139.00 | 133.00 | 135.00 | 135.00 | -1.82% | 3,639,939 |
| May 28, 2026 | 135.50 | 145.00 | 134.00 | 137.50 | 137.50 | 0.36% | 3,385,385 |
| May 27, 2026 | 137.00 | 139.00 | 134.50 | 137.00 | 137.00 | 2.24% | 3,127,882 |
| May 26, 2026 | 129.50 | 134.00 | 127.50 | 134.00 | 134.00 | 3.47% | 2,987,153 |
| May 25, 2026 | 129.00 | 132.00 | 127.00 | 129.50 | 129.50 | 3.19% | 3,843,354 |
| May 22, 2026 | 117.50 | 128.00 | 116.50 | 125.50 | 125.50 | 6.81% | 6,005,708 |
| May 21, 2026 | 114.00 | 118.00 | 112.50 | 117.50 | 117.50 | 6.33% | 5,623,103 |
| May 20, 2026 | 102.00 | 110.50 | 100.50 | 110.50 | 110.50 | 9.95% | 3,244,352 |
| May 19, 2026 | 102.50 | 103.50 | 100.50 | 100.50 | 100.50 | -1.95% | 532,557 |
| May 18, 2026 | 101.50 | 103.00 | 100.50 | 102.50 | 102.50 | 0.49% | 538,529 |
| May 15, 2026 | 105.00 | 105.50 | 102.00 | 102.00 | 102.00 | -1.92% | 1,012,081 |
| May 14, 2026 | 101.50 | 104.00 | 100.50 | 104.00 | 104.00 | 8.00% | 1,844,798 |
| May 13, 2026 | 96.30 | 96.30 | 95.00 | 96.30 | 96.30 | - | 434,915 |
| May 12, 2026 | 97.10 | 97.30 | 95.80 | 96.30 | 96.30 | -0.82% | 466,745 |
| May 11, 2026 | 97.00 | 98.90 | 96.00 | 97.10 | 97.10 | 0.94% | 567,754 |
| May 8, 2026 | 97.00 | 97.20 | 95.40 | 96.20 | 96.20 | -0.82% | 334,936 |
| May 7, 2026 | 97.00 | 97.50 | 96.60 | 97.00 | 97.00 | 0.52% | 537,779 |
| May 6, 2026 | 97.30 | 97.70 | 95.50 | 96.50 | 96.50 | 0.42% | 714,627 |
| May 5, 2026 | 94.00 | 96.40 | 93.60 | 96.10 | 96.10 | 2.34% | 699,841 |
| May 4, 2026 | 92.50 | 95.70 | 92.00 | 93.90 | 93.90 | 3.53% | 821,059 |
| Apr 30, 2026 | 91.00 | 91.40 | 90.50 | 90.70 | 90.70 | - | 199,309 |
| Apr 29, 2026 | 91.50 | 91.90 | 90.50 | 90.70 | 90.70 | -1.31% | 212,663 |
| Apr 28, 2026 | 91.20 | 91.90 | 90.60 | 91.90 | 91.90 | 0.77% | 320,237 |
| Apr 27, 2026 | 91.50 | 91.50 | 90.00 | 91.20 | 91.20 | -0.44% | 250,930 |
| Apr 24, 2026 | 92.50 | 92.90 | 90.90 | 91.60 | 91.60 | -0.97% | 291,964 |
| Apr 23, 2026 | 94.80 | 95.10 | 90.60 | 92.50 | 92.50 | -1.70% | 640,201 |
| Apr 22, 2026 | 93.00 | 95.80 | 93.00 | 94.10 | 94.10 | 1.18% | 774,686 |
| Apr 21, 2026 | 93.30 | 93.60 | 92.60 | 93.00 | 93.00 | -0.32% | 279,139 |
| Apr 20, 2026 | 92.30 | 94.10 | 92.10 | 93.30 | 93.30 | 1.19% | 623,051 |
| Apr 17, 2026 | 91.60 | 92.40 | 91.30 | 92.20 | 92.20 | 0.33% | 325,554 |
| Apr 16, 2026 | 91.90 | 92.30 | 91.20 | 91.90 | 91.90 | 0.99% | 397,234 |
| Apr 15, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | -0.22% | 404,936 |
| Apr 14, 2026 | 91.90 | 93.20 | 90.80 | 91.20 | 91.20 | 0.88% | 1,068,213 |
| Apr 13, 2026 | 89.80 | 91.20 | 89.00 | 90.40 | 90.40 | 0.67% | 493,590 |
| Apr 10, 2026 | 89.00 | 90.00 | 88.50 | 89.80 | 89.80 | 2.98% | 622,982 |
| Apr 9, 2026 | 86.80 | 87.50 | 86.50 | 87.20 | 87.20 | 0.93% | 286,145 |