Avalue Technology Incorporation (TPEX:3479)
Taiwan · Delayed Price · Currency is TWD 102.00
-7.00 (-6.42%)
Nov 6, 2026, 1:30 PM CST
TPEX:3479 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 98.10 | 104.00 | 98.10 | 102.00 | 102.00 | -6.42% | 1,270,572 |
| Nov 5, 2026 | 116.00 | 116.00 | 109.00 | 109.00 | 109.00 | -4.80% | 397,313 |
| Nov 4, 2026 | 114.50 | 116.00 | 110.50 | 114.50 | 114.50 | 0.88% | 448,703 |
| Nov 3, 2026 | 114.00 | 119.50 | 113.00 | 113.50 | 113.50 | -0.87% | 820,541 |
| Nov 2, 2026 | 112.50 | 116.00 | 112.50 | 114.50 | 114.50 | -1.29% | 240,963 |
| Oct 30, 2026 | 119.50 | 119.50 | 114.50 | 116.00 | 116.00 | -4.13% | 460,156 |
| Oct 29, 2026 | 124.50 | 124.50 | 121.00 | 121.00 | 121.00 | -1.63% | 234,469 |
| Oct 28, 2026 | 124.50 | 125.00 | 122.50 | 123.00 | 123.00 | - | 298,732 |
| Oct 27, 2026 | 123.00 | 123.50 | 121.50 | 123.00 | 123.00 | 0.41% | 276,976 |
| Oct 22, 2026 | 128.00 | 128.00 | 122.00 | 122.50 | 122.50 | -2.78% | 389,690 |
| Oct 21, 2026 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | -0.79% | 339,739 |
| Oct 20, 2026 | 127.00 | 129.00 | 126.50 | 127.00 | 127.00 | - | 167,179 |
| Oct 19, 2026 | 130.50 | 130.50 | 125.50 | 127.00 | 127.00 | -2.68% | 359,801 |
| Oct 16, 2026 | 131.00 | 133.50 | 130.00 | 130.50 | 130.50 | -0.38% | 276,468 |
| Oct 15, 2026 | 133.00 | 135.50 | 130.00 | 131.00 | 131.00 | -2.24% | 703,137 |
| Oct 14, 2026 | 133.00 | 135.00 | 131.50 | 134.00 | 134.00 | 1.13% | 487,688 |
| Oct 13, 2026 | 134.00 | 138.50 | 132.50 | 132.50 | 132.50 | 0.38% | 1,361,076 |
| Oct 12, 2026 | 133.50 | 135.50 | 131.50 | 132.00 | 132.00 | -1.12% | 523,510 |
| Oct 8, 2026 | 135.00 | 135.00 | 133.00 | 133.50 | 133.50 | -0.74% | 375,735 |
| Oct 7, 2026 | 136.00 | 136.50 | 134.00 | 134.50 | 134.50 | -0.74% | 406,996 |
| Oct 6, 2026 | 137.50 | 137.50 | 135.50 | 135.50 | 135.50 | -0.37% | 414,273 |
| Oct 5, 2026 | 137.00 | 138.50 | 136.00 | 136.00 | 136.00 | - | 525,562 |
| Oct 2, 2026 | 137.00 | 138.50 | 136.00 | 136.00 | 136.00 | -0.37% | 405,511 |
| Oct 1, 2026 | 137.00 | 137.00 | 136.00 | 136.50 | 136.50 | 0.37% | 283,035 |
| Sep 30, 2026 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | -1.81% | 712,864 |
| Sep 29, 2026 | 137.00 | 140.00 | 135.00 | 138.50 | 138.50 | 1.84% | 1,093,740 |
| 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 |