Asia Vital Components Co., Ltd. 3017
TWSE · Taiwan · Electronic Technology
TWD 3,440.00-70.00 (-1.99%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 3,425.00 | -2.42% | TWD 3,570.00 | TWD 3,570.00 | TWD 3,385.00 | 2.51M |
| 2026-10-01 | TWD 3,510.00 | +2.18% | TWD 3,435.00 | TWD 3,520.00 | TWD 3,300.00 | 3.16M |
| 2026-09-30 | TWD 3,435.00 | +1.03% | TWD 3,455.00 | TWD 3,575.00 | TWD 3,405.00 | 3.47M |
| 2026-09-29 | TWD 3,400.00 | -4.36% | TWD 3,420.00 | TWD 3,460.00 | TWD 3,285.00 | 3.43M |
| 2026-09-24 | TWD 3,555.00 | +2.45% | TWD 3,460.00 | TWD 3,600.00 | TWD 3,455.00 | 2.11M |
| 2026-09-23 | TWD 3,470.00 | +2.36% | TWD 3,425.00 | TWD 3,590.00 | TWD 3,410.00 | 2.49M |
| 2026-09-22 | TWD 3,390.00 | -0.73% | TWD 3,500.00 | TWD 3,505.00 | TWD 3,385.00 | 2.17M |
| 2026-09-21 | TWD 3,415.00 | -0.44% | TWD 3,480.00 | TWD 3,495.00 | TWD 3,365.00 | 1.66M |
| 2026-09-18 | TWD 3,430.00 | +7.69% | TWD 3,345.00 | TWD 3,450.00 | TWD 3,290.00 | 3.51M |
| 2026-09-17 | TWD 3,185.00 | +0.31% | TWD 3,285.00 | TWD 3,350.00 | TWD 3,175.00 | 2.86M |
| 2026-09-16 | TWD 3,175.00 | +1.93% | TWD 3,115.00 | TWD 3,225.00 | TWD 3,100.00 | 2.63M |
| 2026-09-15 | TWD 3,115.00 | -5.89% | TWD 3,265.00 | TWD 3,300.00 | TWD 3,100.00 | 2.97M |
| 2026-09-14 | TWD 3,310.00 | -1.78% | TWD 3,255.00 | TWD 3,360.00 | TWD 3,210.00 | 2.12M |
| 2026-09-11 | TWD 3,370.00 | -2.60% | TWD 3,360.00 | TWD 3,390.00 | TWD 3,300.00 | 2.01M |
| 2026-09-10 | TWD 3,460.00 | +2.37% | TWD 3,405.00 | TWD 3,470.00 | TWD 3,380.00 | 2.45M |
| 2026-09-09 | TWD 3,380.00 | +2.89% | TWD 3,285.00 | TWD 3,395.00 | TWD 3,265.00 | 2.27M |
| 2026-09-08 | TWD 3,285.00 | -3.95% | TWD 3,455.00 | TWD 3,455.00 | TWD 3,245.00 | 3.13M |
| 2026-09-07 | TWD 3,420.00 | -4.20% | TWD 3,595.00 | TWD 3,595.00 | TWD 3,410.00 | 3.11M |
| 2026-09-04 | TWD 3,570.00 | +8.18% | TWD 3,465.00 | TWD 3,570.00 | TWD 3,410.00 | 4.21M |
| 2026-09-03 | TWD 3,300.00 | -0.30% | TWD 3,395.00 | TWD 3,525.00 | TWD 3,290.00 | 4.22M |
| 2026-09-02 | TWD 3,310.00 | -2.93% | TWD 3,365.00 | TWD 3,490.00 | TWD 3,280.00 | 2.86M |
| 2026-09-01 | TWD 3,410.00 | -0.44% | TWD 3,435.00 | TWD 3,465.00 | TWD 3,350.00 | 2.81M |
| 2026-08-31 | TWD 3,425.00 | +1.93% | TWD 3,280.00 | TWD 3,425.00 | TWD 3,250.00 | 4.29M |
| 2026-08-28 | TWD 3,360.00 | +0.60% | TWD 3,360.00 | TWD 3,450.00 | TWD 3,320.00 | 3.82M |
| 2026-08-27 | TWD 3,340.00 | +5.86% | TWD 3,305.00 | TWD 3,440.00 | TWD 3,265.00 | 5.61M |
| 2026-08-26 | TWD 3,155.00 | +6.95% | TWD 2,880.00 | TWD 3,155.00 | TWD 2,850.00 | 4.95M |
| 2026-08-25 | TWD 2,950.00 | +3.33% | TWD 2,835.00 | TWD 2,950.00 | TWD 2,740.00 | 2.76M |
| 2026-08-24 | TWD 2,855.00 | -0.35% | TWD 2,865.00 | TWD 2,935.00 | TWD 2,830.00 | 2.18M |
| 2026-08-21 | TWD 2,865.00 | -4.02% | TWD 2,995.00 | TWD 3,035.00 | TWD 2,850.00 | 2.31M |
| 2026-08-20 | TWD 2,985.00 | -3.55% | TWD 3,175.00 | TWD 3,175.00 | TWD 2,925.00 | 2.98M |
| 2026-08-19 | TWD 3,095.00 | +1.98% | TWD 2,915.00 | TWD 3,160.00 | TWD 2,900.00 | 3.76M |
| 2026-08-18 | TWD 3,035.00 | -3.65% | TWD 3,150.00 | TWD 3,180.00 | TWD 2,990.00 | 3.35M |
| 2026-08-17 | TWD 3,150.00 | -2.63% | TWD 3,230.00 | TWD 3,230.00 | TWD 3,115.00 | 2.96M |
| 2026-08-14 | TWD 3,235.00 | +1.09% | TWD 3,250.00 | TWD 3,320.00 | TWD 3,170.00 | 6.99M |
| 2026-08-13 | TWD 3,200.00 | +9.97% | TWD 3,030.00 | TWD 3,200.00 | TWD 2,925.00 | 9.48M |
| 2026-08-12 | TWD 2,910.00 | +5.43% | TWD 2,765.00 | TWD 2,915.00 | TWD 2,755.00 | 3.90M |
| 2026-08-11 | TWD 2,760.00 | -0.18% | TWD 2,705.00 | TWD 2,800.00 | TWD 2,625.00 | 3.01M |
| 2026-08-10 | TWD 2,765.00 | -0.72% | TWD 2,865.00 | TWD 2,890.00 | TWD 2,755.00 | 3.15M |
| 2026-08-07 | TWD 2,785.00 | -5.27% | TWD 2,935.00 | TWD 2,935.00 | TWD 2,750.00 | 3.89M |
| 2026-08-06 | TWD 2,940.00 | +7.69% | TWD 2,730.00 | TWD 2,965.00 | TWD 2,730.00 | 8.32M |
| 2026-08-05 | TWD 2,730.00 | +5.00% | TWD 2,660.00 | TWD 2,775.00 | TWD 2,640.00 | 5.15M |
| 2026-08-04 | TWD 2,600.00 | +1.96% | TWD 2,595.00 | TWD 2,675.00 | TWD 2,560.00 | 5.11M |
| 2026-08-03 | TWD 2,550.00 | +9.91% | TWD 2,400.00 | TWD 2,550.00 | TWD 2,400.00 | 4.12M |
| 2026-07-31 | TWD 2,320.00 | +9.95% | TWD 2,320.00 | TWD 2,320.00 | TWD 2,275.00 | 2.36M |
| 2026-07-30 | TWD 2,110.00 | +0.72% | TWD 2,055.00 | TWD 2,200.00 | TWD 2,030.00 | 4.37M |
| 2026-07-29 | TWD 2,095.00 | -6.47% | TWD 2,225.00 | TWD 2,245.00 | TWD 2,020.00 | 6.11M |
| 2026-07-28 | TWD 2,240.00 | -6.67% | TWD 2,285.00 | TWD 2,325.00 | TWD 2,225.00 | 3.02M |
| 2026-07-27 | TWD 2,400.00 | +0.84% | TWD 2,375.00 | TWD 2,420.00 | TWD 2,310.00 | 2.28M |
| 2026-07-24 | TWD 2,380.00 | -2.46% | TWD 2,375.00 | TWD 2,510.00 | TWD 2,355.00 | 4.35M |
| 2026-07-23 | TWD 2,440.00 | +7.73% | TWD 2,350.00 | TWD 2,490.00 | TWD 2,350.00 | 6.57M |
| 2026-07-22 | TWD 2,265.00 | -2.37% | TWD 2,385.00 | TWD 2,390.00 | TWD 2,255.00 | 4.05M |
| 2026-07-21 | TWD 2,320.00 | +8.67% | TWD 2,190.00 | TWD 2,340.00 | TWD 2,175.00 | 3.53M |
| 2026-07-20 | TWD 2,135.00 | -2.95% | TWD 2,210.00 | TWD 2,240.00 | TWD 2,015.00 | 4.17M |
| 2026-07-17 | TWD 2,200.00 | -1.12% | TWD 2,160.00 | TWD 2,335.00 | TWD 2,145.00 | 5.31M |
| 2026-07-16 | TWD 2,225.00 | +2.77% | TWD 2,275.00 | TWD 2,290.00 | TWD 2,155.00 | 4.08M |
| 2026-07-15 | TWD 2,165.00 | +2.12% | TWD 2,140.00 | TWD 2,200.00 | TWD 2,120.00 | 1.91M |
| 2026-07-14 | TWD 2,120.00 | -4.72% | TWD 2,185.00 | TWD 2,220.00 | TWD 2,015.00 | 4.04M |
| 2026-07-13 | TWD 2,225.00 | -5.32% | TWD 2,420.00 | TWD 2,420.00 | TWD 2,210.00 | 2.34M |
| 2026-07-10 | TWD 2,350.00 | 0.00% | TWD 2,350.00 | TWD 2,350.00 | TWD 2,350.00 | 0 |
| 2026-07-09 | TWD 2,350.00 | +1.08% | TWD 2,380.00 | TWD 2,435.00 | TWD 2,335.00 | 2.61M |
| 2026-07-08 | TWD 2,325.00 | -5.10% | TWD 2,425.00 | TWD 2,440.00 | TWD 2,290.00 | 4.02M |
| 2026-07-07 | TWD 2,450.00 | -8.24% | TWD 2,670.00 | TWD 2,670.00 | TWD 2,410.00 | 3.98M |
| 2026-07-06 | TWD 2,670.00 | -3.26% | TWD 2,790.00 | TWD 2,790.00 | TWD 2,615.00 | 3.48M |
| 2026-07-03 | TWD 2,760.00 | +0.73% | TWD 2,690.00 | TWD 2,780.00 | TWD 2,665.00 | 4.30M |
| 2026-07-02 | TWD 2,740.00 | +4.58% | TWD 2,565.00 | TWD 2,745.00 | TWD 2,525.00 | 4.46M |
| 2026-07-01 | TWD 2,620.00 | +3.76% | TWD 2,615.00 | TWD 2,665.00 | TWD 2,500.00 | 4.93M |
| 2026-06-30 | TWD 2,525.00 | +9.78% | TWD 2,380.00 | TWD 2,530.00 | TWD 2,370.00 | 4.36M |
| 2026-06-29 | TWD 2,300.00 | +2.00% | TWD 2,220.00 | TWD 2,315.00 | TWD 2,220.00 | 2.89M |
| 2026-06-26 | TWD 2,255.00 | -9.98% | TWD 2,475.00 | TWD 2,475.00 | TWD 2,255.00 | 5.76M |
| 2026-06-25 | TWD 2,505.00 | -0.99% | TWD 2,595.00 | TWD 2,635.00 | TWD 2,485.00 | 3.60M |
| 2026-06-24 | TWD 2,530.00 | +4.33% | TWD 2,355.00 | TWD 2,590.00 | TWD 2,335.00 | 5.90M |
| 2026-06-23 | TWD 2,425.00 | +0.21% | TWD 2,455.00 | TWD 2,475.00 | TWD 2,400.00 | 2.79M |
| 2026-06-22 | TWD 2,420.00 | +0.83% | TWD 2,465.00 | TWD 2,490.00 | TWD 2,380.00 | 3.03M |
| 2026-06-18 | TWD 2,400.00 | +1.48% | TWD 2,400.00 | TWD 2,425.00 | TWD 2,365.00 | 3.14M |
| 2026-06-17 | TWD 2,365.00 | -0.21% | TWD 2,365.00 | TWD 2,440.00 | TWD 2,330.00 | 3.54M |
| 2026-06-16 | TWD 2,370.00 | -1.66% | TWD 2,455.00 | TWD 2,470.00 | TWD 2,370.00 | 2.77M |
| 2026-06-15 | TWD 2,410.00 | +0.21% | TWD 2,475.00 | TWD 2,475.00 | TWD 2,410.00 | 1.85M |
| 2026-06-12 | TWD 2,405.00 | +3.00% | TWD 2,465.00 | TWD 2,480.00 | TWD 2,380.00 | 2.35M |
| 2026-06-11 | TWD 2,335.00 | -1.06% | TWD 2,340.00 | TWD 2,445.00 | TWD 2,260.00 | 4.22M |
| 2026-06-10 | TWD 2,360.00 | -7.27% | TWD 2,490.00 | TWD 2,505.00 | TWD 2,350.00 | 5.08M |
| 2026-06-09 | TWD 2,545.00 | -0.97% | TWD 2,575.00 | TWD 2,575.00 | TWD 2,440.00 | 5.95M |
| 2026-06-08 | TWD 2,570.00 | -1.15% | TWD 2,340.00 | TWD 2,570.00 | TWD 2,340.00 | 4.03M |
| 2026-06-05 | TWD 2,600.00 | -4.06% | TWD 2,680.00 | TWD 2,680.00 | TWD 2,505.00 | 4.40M |
| 2026-06-04 | TWD 2,710.00 | -5.08% | TWD 2,805.00 | TWD 2,820.00 | TWD 2,675.00 | 4.02M |
| 2026-06-03 | TWD 2,855.00 | +5.74% | TWD 2,750.00 | TWD 2,965.00 | TWD 2,700.00 | 6.32M |
| 2026-06-02 | TWD 2,700.00 | -3.05% | TWD 2,800.00 | TWD 2,835.00 | TWD 2,650.00 | 3.84M |
| 2026-06-01 | TWD 2,785.00 | +4.50% | TWD 2,705.00 | TWD 2,835.00 | TWD 2,705.00 | 4.49M |
| 2026-05-29 | TWD 2,665.00 | +3.29% | TWD 2,680.00 | TWD 2,730.00 | TWD 2,615.00 | 8.89M |
| 2026-05-28 | TWD 2,580.00 | -4.44% | TWD 2,740.00 | TWD 2,795.00 | TWD 2,540.00 | 4.56M |
| 2026-05-27 | TWD 2,700.00 | -0.92% | TWD 2,800.00 | TWD 2,835.00 | TWD 2,695.00 | 3.97M |