Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,937.78 +3,633.22 (+6.13%) CMC Crypto 200
1,357.68 +80.70 (+6.32%)
Asia Vital Components Co., Ltd. (3017.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 670.00 | 672.00 | 645.00 | 662.00 | 662.00 | 17,031,437 |
| 02 May 2024 | 636.00 | 664.00 | 624.00 | 656.00 | 656.00 | 15,180,910 |
| 30 Apr 2024 | 645.00 | 662.00 | 641.00 | 654.00 | 654.00 | 18,633,231 |
| 29 Apr 2024 | 663.00 | 666.00 | 622.00 | 626.00 | 626.00 | 15,300,789 |
| 26 Apr 2024 | 654.00 | 679.00 | 629.00 | 642.00 | 642.00 | 28,088,439 |
| 25 Apr 2024 | 629.00 | 656.00 | 616.00 | 620.00 | 620.00 | 22,702,202 |
| 24 Apr 2024 | 610.00 | 634.00 | 608.00 | 634.00 | 634.00 | 11,642,738 |
| 23 Apr 2024 | 595.00 | 595.00 | 567.00 | 577.00 | 577.00 | 14,824,158 |
| 22 Apr 2024 | 600.00 | 611.00 | 567.00 | 567.00 | 567.00 | 18,991,051 |
| 19 Apr 2024 | 666.00 | 679.00 | 612.00 | 630.00 | 630.00 | 26,637,972 |
| 18 Apr 2024 | 638.00 | 692.00 | 630.00 | 680.00 | 680.00 | 25,247,876 |
| 17 Apr 2024 | 620.00 | 643.00 | 612.00 | 638.00 | 638.00 | 16,806,315 |
| 16 Apr 2024 | 606.00 | 620.00 | 586.00 | 606.00 | 606.00 | 13,104,780 |
| 15 Apr 2024 | 622.00 | 639.00 | 611.00 | 616.00 | 616.00 | 13,904,467 |
| 12 Apr 2024 | 592.00 | 636.00 | 592.00 | 628.00 | 628.00 | 19,881,266 |
| 11 Apr 2024 | 558.00 | 594.00 | 554.00 | 584.00 | 584.00 | 12,864,189 |
| 10 Apr 2024 | 578.00 | 586.00 | 555.00 | 555.00 | 555.00 | 9,198,223 |
| 09 Apr 2024 | 581.00 | 593.00 | 561.00 | 577.00 | 577.00 | 13,787,673 |
| 08 Apr 2024 | 548.00 | 598.00 | 547.00 | 570.00 | 570.00 | 17,723,115 |
| 03 Apr 2024 | 524.00 | 565.00 | 523.00 | 546.00 | 546.00 | 16,690,887 |
| 02 Apr 2024 | 561.00 | 563.00 | 533.00 | 533.00 | 533.00 | 15,555,562 |
| 01 Apr 2024 | 554.00 | 570.00 | 549.00 | 554.00 | 554.00 | 11,563,000 |
| 29 Mar 2024 | 545.00 | 564.00 | 536.00 | 540.00 | 540.00 | 9,876,000 |
| 28 Mar 2024 | 536.00 | 545.00 | 511.00 | 542.00 | 542.00 | 14,772,731 |
| 27 Mar 2024 | 541.00 | 548.00 | 531.00 | 534.00 | 534.00 | 11,256,421 |
| 26 Mar 2024 | 584.00 | 586.00 | 533.00 | 541.00 | 541.00 | 16,734,971 |
| 25 Mar 2024 | 589.00 | 596.00 | 580.00 | 583.00 | 583.00 | 8,588,223 |
| 22 Mar 2024 | 594.00 | 597.00 | 578.00 | 589.00 | 589.00 | 11,076,299 |
| 21 Mar 2024 | 584.00 | 596.00 | 574.00 | 585.00 | 585.00 | 13,986,332 |
| 20 Mar 2024 | 570.00 | 588.00 | 561.00 | 567.00 | 567.00 | 20,645,846 |
| 19 Mar 2024 | 609.00 | 626.00 | 563.00 | 569.00 | 569.00 | 20,658,951 |
| 18 Mar 2024 | 610.00 | 631.00 | 604.00 | 623.00 | 623.00 | 18,544,962 |
| 15 Mar 2024 | 540.00 | 605.00 | 540.00 | 599.00 | 599.00 | 28,641,669 |
| 14 Mar 2024 | 582.00 | 586.00 | 556.00 | 556.00 | 556.00 | 22,761,044 |
| 13 Mar 2024 | 651.00 | 677.00 | 607.00 | 617.00 | 617.00 | 35,565,126 |
| 12 Mar 2024 | 597.00 | 643.00 | 592.00 | 643.00 | 643.00 | 28,707,750 |
| 11 Mar 2024 | 567.00 | 616.00 | 566.00 | 585.00 | 585.00 | 23,966,924 |
| 08 Mar 2024 | 604.00 | 621.00 | 572.00 | 574.00 | 574.00 | 20,655,093 |
| 07 Mar 2024 | 637.00 | 659.00 | 587.00 | 599.00 | 599.00 | 24,874,510 |
| 06 Mar 2024 | 583.00 | 634.00 | 581.00 | 630.00 | 630.00 | 22,216,538 |
| 05 Mar 2024 | 558.00 | 585.00 | 543.00 | 585.00 | 585.00 | 15,657,429 |
| 04 Mar 2024 | 552.00 | 564.00 | 550.00 | 554.00 | 554.00 | 12,627,848 |
| 01 Mar 2024 | 539.00 | 558.00 | 524.00 | 539.00 | 539.00 | 18,308,661 |
| 29 Feb 2024 | 504.00 | 541.00 | 500.00 | 532.00 | 532.00 | 18,034,786 |
| 27 Feb 2024 | 505.00 | 519.00 | 487.00 | 508.00 | 508.00 | 14,057,663 |
| 26 Feb 2024 | 498.50 | 504.00 | 487.00 | 500.00 | 500.00 | 8,080,534 |
| 23 Feb 2024 | 520.00 | 523.00 | 497.00 | 498.50 | 498.50 | 14,264,553 |
| 22 Feb 2024 | 533.00 | 535.00 | 507.00 | 520.00 | 520.00 | 13,848,766 |
| 21 Feb 2024 | 479.50 | 498.00 | 476.00 | 495.00 | 495.00 | 9,796,573 |
| 20 Feb 2024 | 485.00 | 491.50 | 468.00 | 483.00 | 483.00 | 12,061,858 |
| 19 Feb 2024 | 509.00 | 520.00 | 485.00 | 486.00 | 486.00 | 13,354,428 |
| 16 Feb 2024 | 544.00 | 545.00 | 499.00 | 510.00 | 510.00 | 13,843,346 |
| 15 Feb 2024 | 518.00 | 534.00 | 514.00 | 534.00 | 534.00 | 13,199,927 |
| 05 Feb 2024 | 478.00 | 498.50 | 478.00 | 485.50 | 485.50 | 16,992,963 |
| 02 Feb 2024 | 467.00 | 484.00 | 466.50 | 478.00 | 478.00 | 20,654,046 |
| 01 Feb 2024 | 426.50 | 467.00 | 425.50 | 457.50 | 457.50 | 32,471,212 |
| 31 Jan 2024 | 424.00 | 428.00 | 414.00 | 425.50 | 425.50 | 16,254,063 |
| 30 Jan 2024 | 400.00 | 429.50 | 398.00 | 429.50 | 429.50 | 27,761,881 |
| 29 Jan 2024 | 383.50 | 393.00 | 382.00 | 390.50 | 390.50 | 7,146,736 |
| 26 Jan 2024 | 387.50 | 387.50 | 378.00 | 386.00 | 386.00 | 7,255,628 |
| 25 Jan 2024 | 391.00 | 398.00 | 383.00 | 389.50 | 389.50 | 15,510,557 |
| 24 Jan 2024 | 387.00 | 390.50 | 379.00 | 387.50 | 387.50 | 11,282,991 |
| 23 Jan 2024 | 387.50 | 389.50 | 376.00 | 386.50 | 386.50 | 18,817,096 |
| 22 Jan 2024 | 355.00 | 380.50 | 354.50 | 380.50 | 380.50 | 26,571,420 |
| 19 Jan 2024 | 342.00 | 347.50 | 338.50 | 346.00 | 346.00 | 10,387,798 |
| 18 Jan 2024 | 344.00 | 354.00 | 334.00 | 334.50 | 334.50 | 15,146,259 |
| 17 Jan 2024 | 345.00 | 357.00 | 343.00 | 343.50 | 343.50 | 17,778,203 |
| 16 Jan 2024 | 334.00 | 343.50 | 331.00 | 343.00 | 343.00 | 10,998,772 |
| 15 Jan 2024 | 350.00 | 351.00 | 334.00 | 334.00 | 334.00 | 16,467,756 |
| 12 Jan 2024 | 346.00 | 358.00 | 338.50 | 350.00 | 350.00 | 25,822,364 |
| 11 Jan 2024 | 328.50 | 348.00 | 324.00 | 346.50 | 346.50 | 19,202,351 |
| 10 Jan 2024 | 315.00 | 329.50 | 315.00 | 329.00 | 329.00 | 16,352,390 |
| 09 Jan 2024 | 310.50 | 317.00 | 307.50 | 315.00 | 315.00 | 13,322,156 |
| 08 Jan 2024 | 325.00 | 326.00 | 300.50 | 301.50 | 301.50 | 17,836,771 |
| 05 Jan 2024 | 320.00 | 324.00 | 318.50 | 323.50 | 323.50 | 5,230,624 |
| 04 Jan 2024 | 331.50 | 334.00 | 316.00 | 319.00 | 319.00 | 10,146,298 |
| 03 Jan 2024 | 325.00 | 334.50 | 324.50 | 329.00 | 329.00 | 7,885,789 |
| 02 Jan 2024 | 337.00 | 338.50 | 327.00 | 329.50 | 329.50 | 10,293,261 |
| 29 Dec 2023 | 321.00 | 338.00 | 321.00 | 336.50 | 336.50 | 21,381,832 |
| 28 Dec 2023 | 327.50 | 331.50 | 318.00 | 318.00 | 318.00 | 11,178,708 |
| 27 Dec 2023 | 311.00 | 329.00 | 307.00 | 324.50 | 324.50 | 14,344,982 |
| 26 Dec 2023 | 312.00 | 312.00 | 304.50 | 311.00 | 311.00 | 5,900,974 |
| 25 Dec 2023 | 309.50 | 312.00 | 307.00 | 309.50 | 309.50 | 5,344,287 |
| 22 Dec 2023 | 303.50 | 309.00 | 301.50 | 307.00 | 307.00 | 9,053,757 |
| 21 Dec 2023 | 297.00 | 301.50 | 293.00 | 301.50 | 301.50 | 6,264,968 |
| 20 Dec 2023 | 303.00 | 307.00 | 298.00 | 299.50 | 299.50 | 6,889,643 |
| 19 Dec 2023 | 298.00 | 302.50 | 296.00 | 302.50 | 302.50 | 4,905,586 |
| 18 Dec 2023 | 298.00 | 304.00 | 294.00 | 299.50 | 299.50 | 5,007,091 |
| 15 Dec 2023 | 309.50 | 311.00 | 298.00 | 298.00 | 298.00 | 8,576,255 |
| 14 Dec 2023 | 306.00 | 311.50 | 304.50 | 306.00 | 306.00 | 7,976,138 |
| 13 Dec 2023 | 308.00 | 309.50 | 300.50 | 300.50 | 300.50 | 6,306,493 |
| 12 Dec 2023 | 312.00 | 313.00 | 305.00 | 306.50 | 306.50 | 5,738,455 |
| 11 Dec 2023 | 309.00 | 313.00 | 302.50 | 308.00 | 308.00 | 8,329,226 |
| 08 Dec 2023 | 308.00 | 309.00 | 303.00 | 304.50 | 304.50 | 7,118,189 |
| 07 Dec 2023 | 298.00 | 306.00 | 291.50 | 301.50 | 301.50 | 8,560,724 |
| 06 Dec 2023 | 294.50 | 301.00 | 293.00 | 296.50 | 296.50 | 9,956,294 |
| 05 Dec 2023 | 288.50 | 289.00 | 280.00 | 286.00 | 286.00 | 10,430,089 |
| 04 Dec 2023 | 305.50 | 305.50 | 287.00 | 290.50 | 290.50 | 11,272,709 |
| 01 Dec 2023 | 305.50 | 306.00 | 301.50 | 302.50 | 302.50 | 5,482,852 |
| 30 Nov 2023 | 302.50 | 310.00 | 298.50 | 308.00 | 308.00 | 8,192,729 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.