Avalue Technology Incorporation (TPEX:3479)
Taiwan · Delayed Price · Currency is TWD 133.50
-6.00 (-4.30%)
Jul 30, 2026, 9:48 AM CST
TPEX:3479 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 147.50 | 151.00 | 146.00 | 146.00 | 146.00 | -1.02% | 2,732,963 |
| Jul 15, 2026 | 145.00 | 148.50 | 143.00 | 147.50 | 147.50 | 3.87% | 3,049,181 |
| Jul 14, 2026 | 142.50 | 143.50 | 136.00 | 142.00 | 142.00 | -0.35% | 2,005,669 |
| Jul 13, 2026 | 147.00 | 148.50 | 141.00 | 142.50 | 142.50 | -2.40% | 2,304,055 |
| 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 |