Avalue Technology Inc. 3479
TPEX · Taiwan · Electronic Technology
TWD 136.00-0.50 (-0.37%)
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 136.00 | -0.37% | TWD 137.00 | TWD 138.50 | TWD 136.00 | 401.35K |
| 2026-10-01 | TWD 136.50 | +0.37% | TWD 137.00 | TWD 137.00 | TWD 136.00 | 277.05K |
| 2026-09-30 | TWD 136.00 | -1.81% | TWD 140.00 | TWD 140.00 | TWD 136.00 | 696.11K |
| 2026-09-29 | TWD 138.50 | +1.84% | TWD 137.00 | TWD 140.00 | TWD 135.00 | 1.07M |
| 2026-09-24 | TWD 136.00 | +4.21% | TWD 130.00 | TWD 136.50 | TWD 130.00 | 1.28M |
| 2026-09-23 | TWD 130.50 | +0.77% | TWD 130.50 | TWD 131.50 | TWD 128.00 | 379.10K |
| 2026-09-22 | TWD 129.50 | -1.52% | TWD 133.50 | TWD 135.00 | TWD 129.50 | 606.50K |
| 2026-09-21 | TWD 131.50 | 0.00% | TWD 132.50 | TWD 134.00 | TWD 130.50 | 470.31K |
| 2026-09-18 | TWD 131.50 | +1.15% | TWD 131.50 | TWD 132.50 | TWD 129.50 | 417.21K |
| 2026-09-17 | TWD 130.00 | +0.78% | TWD 130.00 | TWD 132.00 | TWD 129.50 | 424.01K |
| 2026-09-16 | TWD 129.00 | -0.39% | TWD 131.00 | TWD 131.00 | TWD 129.00 | 238.00K |
| 2026-09-15 | TWD 129.50 | +0.39% | TWD 132.00 | TWD 133.50 | TWD 129.50 | 372.01K |
| 2026-09-14 | TWD 129.00 | -1.53% | TWD 129.00 | TWD 132.00 | TWD 128.50 | 299.43K |
| 2026-09-11 | TWD 131.00 | -1.50% | TWD 130.50 | TWD 134.00 | TWD 130.00 | 720.18K |
| 2026-09-10 | TWD 133.00 | +1.14% | TWD 129.50 | TWD 133.50 | TWD 129.50 | 1.16M |
| 2026-09-09 | TWD 131.50 | +7.35% | TWD 125.50 | TWD 132.50 | TWD 124.00 | 1.50M |
| 2026-09-08 | TWD 122.50 | -2.39% | TWD 125.50 | TWD 125.50 | TWD 122.00 | 276.08K |
| 2026-09-07 | TWD 125.50 | -1.18% | TWD 128.00 | TWD 128.00 | TWD 125.00 | 285.41K |
| 2026-09-04 | TWD 127.00 | +4.10% | TWD 125.00 | TWD 127.50 | TWD 123.50 | 398.50K |
| 2026-09-03 | TWD 122.00 | -1.61% | TWD 124.00 | TWD 125.00 | TWD 122.00 | 411.31K |
| 2026-09-02 | TWD 124.00 | -1.20% | TWD 126.00 | TWD 126.50 | TWD 123.50 | 439.64K |
| 2026-09-01 | TWD 125.50 | -0.79% | TWD 126.00 | TWD 127.00 | TWD 125.00 | 756.17K |
| 2026-08-31 | TWD 126.50 | -1.94% | TWD 129.00 | TWD 129.00 | TWD 125.50 | 480.03K |
| 2026-08-28 | TWD 129.00 | 0.00% | TWD 130.00 | TWD 130.50 | TWD 129.00 | 325.33K |
| 2026-08-27 | TWD 129.00 | -1.53% | TWD 132.00 | TWD 132.50 | TWD 129.00 | 364.20K |
| 2026-08-26 | TWD 131.00 | 0.00% | TWD 130.00 | TWD 131.50 | TWD 130.00 | 401.30K |
| 2026-08-25 | TWD 131.00 | +2.34% | TWD 128.00 | TWD 131.00 | TWD 127.00 | 301.47K |
| 2026-08-24 | TWD 128.00 | +0.39% | TWD 127.50 | TWD 130.00 | TWD 127.50 | 338.73K |
| 2026-08-21 | TWD 127.50 | -1.92% | TWD 131.50 | TWD 131.50 | TWD 127.50 | 425.53K |
| 2026-08-20 | TWD 130.00 | -0.76% | TWD 131.00 | TWD 133.00 | TWD 129.50 | 435.11K |
| 2026-08-19 | TWD 131.00 | +2.75% | TWD 126.50 | TWD 131.50 | TWD 126.00 | 393.36K |
| 2026-08-18 | TWD 127.50 | -1.54% | TWD 129.00 | TWD 130.00 | TWD 127.50 | 408.42K |
| 2026-08-17 | TWD 129.50 | 0.00% | TWD 130.00 | TWD 130.00 | TWD 127.50 | 554.41K |
| 2026-08-14 | TWD 129.50 | -7.17% | TWD 133.50 | TWD 134.00 | TWD 129.00 | 2.82M |
| 2026-08-13 | TWD 139.50 | -0.71% | TWD 142.00 | TWD 143.50 | TWD 139.50 | 707.13K |
| 2026-08-12 | TWD 140.50 | -0.35% | TWD 140.00 | TWD 142.00 | TWD 140.00 | 543.15K |
| 2026-08-11 | TWD 141.00 | -1.40% | TWD 145.00 | TWD 145.50 | TWD 139.50 | 1.44M |
| 2026-08-10 | TWD 143.00 | +3.25% | TWD 141.50 | TWD 145.00 | TWD 140.50 | 1.01M |
| 2026-08-07 | TWD 138.50 | -1.77% | TWD 140.00 | TWD 144.00 | TWD 138.00 | 1.18M |
| 2026-08-06 | TWD 141.00 | +0.71% | TWD 141.00 | TWD 144.50 | TWD 138.50 | 1.52M |
| 2026-08-05 | TWD 140.00 | +4.87% | TWD 136.50 | TWD 140.50 | TWD 136.00 | 2.02M |
| 2026-08-04 | TWD 133.50 | 0.00% | TWD 131.00 | TWD 135.00 | TWD 130.50 | 1.02M |
| 2026-08-03 | TWD 133.50 | +2.30% | TWD 130.00 | TWD 136.00 | TWD 128.00 | 1.44M |
| 2026-07-31 | TWD 130.50 | +2.76% | TWD 132.00 | TWD 134.50 | TWD 128.00 | 1.82M |
| 2026-07-30 | TWD 127.00 | -8.96% | TWD 135.00 | TWD 138.00 | TWD 127.00 | 2.74M |
| 2026-07-29 | TWD 139.50 | +1.09% | TWD 142.00 | TWD 142.00 | TWD 130.00 | 2.40M |
| 2026-07-28 | TWD 138.00 | -6.44% | TWD 141.00 | TWD 144.00 | TWD 137.50 | 1.91M |
| 2026-07-27 | TWD 147.50 | -5.75% | TWD 154.00 | TWD 155.50 | TWD 145.00 | 2.91M |
| 2026-07-24 | TWD 156.50 | +1.95% | TWD 154.00 | TWD 157.00 | TWD 151.00 | 3.43M |
| 2026-07-23 | TWD 153.50 | +2.33% | TWD 151.00 | TWD 157.00 | TWD 149.00 | 4.43M |
| 2026-07-22 | TWD 150.00 | +1.01% | TWD 152.50 | TWD 162.00 | TWD 149.00 | 8.03M |
| 2026-07-21 | TWD 148.50 | +10.00% | TWD 135.00 | TWD 148.50 | TWD 135.00 | 3.05M |
| 2026-07-20 | TWD 135.00 | -1.82% | TWD 136.50 | TWD 139.50 | TWD 126.50 | 1.38M |
| 2026-07-17 | TWD 137.50 | -5.82% | TWD 142.50 | TWD 145.50 | TWD 136.50 | 2.49M |
| 2026-07-16 | TWD 146.00 | -1.02% | TWD 147.50 | TWD 151.00 | TWD 146.00 | 2.68M |
| 2026-07-15 | TWD 147.50 | +3.87% | TWD 145.00 | TWD 148.50 | TWD 143.00 | 3.01M |
| 2026-07-14 | TWD 142.00 | -0.35% | TWD 142.50 | TWD 143.50 | TWD 136.00 | 1.96M |
| 2026-07-13 | TWD 142.50 | -2.40% | TWD 147.00 | TWD 148.50 | TWD 141.00 | 2.27M |
| 2026-07-10 | TWD 146.00 | 0.00% | TWD 146.00 | TWD 146.00 | TWD 146.00 | 0 |
| 2026-07-09 | TWD 146.00 | +6.96% | TWD 142.00 | TWD 148.50 | TWD 139.50 | 4.26M |
| 2026-07-08 | TWD 136.50 | +1.11% | TWD 135.00 | TWD 136.50 | TWD 133.00 | 859.15K |
| 2026-07-07 | TWD 135.00 | -5.59% | TWD 144.00 | TWD 145.00 | TWD 134.00 | 1.55M |
| 2026-07-06 | TWD 143.00 | 0.00% | TWD 145.50 | TWD 148.00 | TWD 143.00 | 1.82M |
| 2026-07-03 | TWD 143.00 | -2.39% | TWD 142.50 | TWD 145.00 | TWD 142.50 | 1.42M |
| 2026-07-02 | TWD 146.50 | +5.02% | TWD 138.00 | TWD 146.50 | TWD 137.50 | 2.26M |
| 2026-07-01 | TWD 139.50 | -1.76% | TWD 143.50 | TWD 143.50 | TWD 139.50 | 1.28M |
| 2026-06-30 | TWD 142.00 | +2.53% | TWD 141.00 | TWD 143.00 | TWD 140.00 | 1.43M |
| 2026-06-29 | TWD 138.50 | -2.81% | TWD 143.50 | TWD 145.00 | TWD 137.50 | 1.94M |
| 2026-06-26 | TWD 142.50 | -1.04% | TWD 142.50 | TWD 150.50 | TWD 142.50 | 5.87M |
| 2026-06-25 | TWD 144.00 | +6.27% | TWD 136.50 | TWD 146.50 | TWD 136.00 | 5.74M |
| 2026-06-24 | TWD 135.50 | +1.88% | TWD 133.00 | TWD 135.50 | TWD 130.00 | 1.74M |
| 2026-06-23 | TWD 133.00 | -1.48% | TWD 134.00 | TWD 134.50 | TWD 131.00 | 810.07K |
| 2026-06-22 | TWD 135.00 | -1.10% | TWD 137.50 | TWD 137.50 | TWD 134.00 | 1.30M |
| 2026-06-18 | TWD 136.50 | +2.25% | TWD 133.50 | TWD 140.00 | TWD 132.50 | 2.47M |
| 2026-06-17 | TWD 133.50 | +5.95% | TWD 126.00 | TWD 134.00 | TWD 125.50 | 1.79M |
| 2026-06-16 | TWD 126.00 | -4.18% | TWD 132.00 | TWD 132.50 | TWD 126.00 | 1.11M |
| 2026-06-15 | TWD 131.50 | -1.13% | TWD 134.50 | TWD 135.00 | TWD 131.00 | 1.63M |
| 2026-06-12 | TWD 133.00 | +0.76% | TWD 135.50 | TWD 135.50 | TWD 132.00 | 1.76M |
| 2026-06-11 | TWD 132.00 | +1.15% | TWD 130.00 | TWD 134.00 | TWD 129.00 | 2.70M |
| 2026-06-10 | TWD 130.50 | +3.98% | TWD 122.50 | TWD 135.00 | TWD 122.50 | 4.16M |
| 2026-06-09 | TWD 125.50 | +2.87% | TWD 123.50 | TWD 126.00 | TWD 123.00 | 1.26M |
| 2026-06-08 | TWD 122.00 | -5.43% | TWD 118.00 | TWD 122.00 | TWD 118.00 | 750.33K |
| 2026-06-05 | TWD 129.00 | 0.00% | TWD 127.00 | TWD 130.00 | TWD 125.00 | 985.09K |
| 2026-06-04 | TWD 129.00 | -2.27% | TWD 128.50 | TWD 130.00 | TWD 127.00 | 1.12M |
| 2026-06-03 | TWD 132.00 | 0.00% | TWD 133.00 | TWD 134.50 | TWD 131.00 | 1.17M |
| 2026-06-02 | TWD 132.00 | 0.00% | TWD 132.00 | TWD 134.00 | TWD 130.50 | 1.17M |
| 2026-06-01 | TWD 132.00 | -2.22% | TWD 136.00 | TWD 137.00 | TWD 130.50 | 2.04M |
| 2026-05-29 | TWD 135.00 | -1.82% | TWD 138.50 | TWD 139.00 | TWD 133.00 | 3.56M |
| 2026-05-28 | TWD 137.50 | +0.36% | TWD 135.50 | TWD 145.00 | TWD 134.00 | 3.33M |
| 2026-05-27 | TWD 137.00 | +2.24% | TWD 137.00 | TWD 139.00 | TWD 134.50 | 3.08M |