UK markets closed

Asia Vital Components Co., Ltd. (3017.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
739.00+27.00 (+3.79%)
At close: 01:30PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024717.00744.00707.00739.00739.0017,163,117
13 Jun 2024716.00721.00698.00712.00712.0017,846,043
12 Jun 2024662.00688.00638.00688.00688.0019,249,231
11 Jun 2024646.00675.00643.00665.00665.0018,462,048
07 Jun 2024656.00665.00617.00620.00620.0024,294,185
06 Jun 2024699.00702.00646.00660.00660.0024,286,719
05 Jun 2024725.00726.00677.00685.00685.0014,369,245
04 Jun 2024737.00748.00710.00721.00721.0012,505,570
03 Jun 2024775.00794.00721.00736.00736.0018,244,555
31 May 2024790.00796.00755.00769.00769.0041,485,304
30 May 2024797.00811.00781.00781.00781.0013,220,115
29 May 2024789.00817.00785.00811.00811.0016,167,982
28 May 2024743.00785.00743.00783.00783.0015,261,212
27 May 2024730.00752.00727.00738.00738.0014,323,259
24 May 2024703.00713.00690.00706.00706.0012,276,827
23 May 2024671.00725.00665.00708.00708.0026,221,080
22 May 2024650.00662.00648.00660.00660.008,467,380
21 May 2024641.00650.00635.00650.00650.008,027,381
20 May 2024662.00667.00637.00638.00638.0011,548,278
17 May 2024656.00667.00651.00660.00660.0010,607,607
16 May 2024656.00677.00650.00651.00651.0019,870,013
15 May 2024659.00672.00643.00644.00644.0017,086,528
14 May 2024628.00646.00621.00645.00645.0010,742,321
13 May 2024650.00666.00626.00626.00626.0018,765,747
10 May 2024657.00658.00637.00638.00638.008,426,251
09 May 2024669.00676.00638.00654.00654.0015,857,952
08 May 2024674.00678.00661.00663.00663.009,408,229
07 May 2024674.00682.00655.00674.00674.0012,937,167
06 May 2024675.00698.00660.00662.00662.0019,157,967
03 May 2024670.00672.00645.00662.00662.0016,973,306
02 May 2024636.00664.00624.00656.00656.0015,180,910
30 Apr 2024645.00662.00641.00654.00654.0018,633,231
29 Apr 2024663.00666.00622.00626.00626.0015,300,789
26 Apr 2024654.00679.00629.00642.00642.0028,088,439
25 Apr 2024629.00656.00616.00620.00620.0022,702,202
24 Apr 2024610.00634.00608.00634.00634.0011,642,738
23 Apr 2024595.00595.00567.00577.00577.0014,824,158
22 Apr 2024600.00611.00567.00567.00567.0018,991,051
19 Apr 2024666.00679.00612.00630.00630.0026,637,972
18 Apr 2024638.00692.00630.00680.00680.0025,247,876
17 Apr 2024620.00643.00612.00638.00638.0016,806,315
16 Apr 2024606.00620.00586.00606.00606.0013,104,780
15 Apr 2024622.00639.00611.00616.00616.0013,904,467
12 Apr 2024592.00636.00592.00628.00628.0019,881,266
11 Apr 2024558.00594.00554.00584.00584.0012,864,189
10 Apr 2024578.00586.00555.00555.00555.009,198,223
09 Apr 2024581.00593.00561.00577.00577.0013,787,673
08 Apr 2024548.00598.00547.00570.00570.0017,723,115
03 Apr 2024524.00565.00523.00546.00546.0016,690,887
02 Apr 2024561.00563.00533.00533.00533.0015,555,562
01 Apr 2024554.00570.00549.00554.00554.0011,563,000
29 Mar 2024545.00564.00536.00540.00540.009,876,000
28 Mar 2024536.00545.00511.00542.00542.0014,772,731
27 Mar 2024541.00548.00531.00534.00534.0011,256,421
26 Mar 2024584.00586.00533.00541.00541.0016,734,971
25 Mar 2024589.00596.00580.00583.00583.008,588,223
22 Mar 2024594.00597.00578.00589.00589.0011,076,299
21 Mar 2024584.00596.00574.00585.00585.0013,986,332
20 Mar 2024570.00588.00561.00567.00567.0020,645,846
19 Mar 2024609.00626.00563.00569.00569.0020,658,951
18 Mar 2024610.00631.00604.00623.00623.0018,544,962
15 Mar 2024540.00605.00540.00599.00599.0028,641,669
14 Mar 2024582.00586.00556.00556.00556.0022,761,044
13 Mar 2024651.00677.00607.00617.00617.0035,565,126
12 Mar 2024597.00643.00592.00643.00643.0028,707,750
11 Mar 2024567.00616.00566.00585.00585.0023,966,924
08 Mar 2024604.00621.00572.00574.00574.0020,655,093
07 Mar 2024637.00659.00587.00599.00599.0024,874,510
06 Mar 2024583.00634.00581.00630.00630.0022,216,538
05 Mar 2024558.00585.00543.00585.00585.0015,657,429
04 Mar 2024552.00564.00550.00554.00554.0012,627,848
01 Mar 2024539.00558.00524.00539.00539.0018,308,661
29 Feb 2024504.00541.00500.00532.00532.0018,034,786
27 Feb 2024505.00519.00487.00508.00508.0014,057,663
26 Feb 2024498.50504.00487.00500.00500.008,080,534
23 Feb 2024520.00523.00497.00498.50498.5014,264,553
22 Feb 2024533.00535.00507.00520.00520.0013,848,766
21 Feb 2024479.50498.00476.00495.00495.009,796,573
20 Feb 2024485.00491.50468.00483.00483.0012,061,858
19 Feb 2024509.00520.00485.00486.00486.0013,354,428
16 Feb 2024544.00545.00499.00510.00510.0013,843,346
15 Feb 2024518.00534.00514.00534.00534.0013,199,927
05 Feb 2024478.00498.50478.00485.50485.5016,992,963
02 Feb 2024467.00484.00466.50478.00478.0020,654,046
01 Feb 2024426.50467.00425.50457.50457.5032,471,212
31 Jan 2024424.00428.00414.00425.50425.5016,254,063
30 Jan 2024400.00429.50398.00429.50429.5027,761,881
29 Jan 2024383.50393.00382.00390.50390.507,146,736
26 Jan 2024387.50387.50378.00386.00386.007,255,628
25 Jan 2024391.00398.00383.00389.50389.5015,510,557
24 Jan 2024387.00390.50379.00387.50387.5011,282,991
23 Jan 2024387.50389.50376.00386.50386.5018,817,096
22 Jan 2024355.00380.50354.50380.50380.5026,571,420
19 Jan 2024342.00347.50338.50346.00346.0010,387,798
18 Jan 2024344.00354.00334.00334.50334.5015,146,259
17 Jan 2024345.00357.00343.00343.50343.5017,778,203
16 Jan 2024334.00343.50331.00343.00343.0010,998,772
15 Jan 2024350.00351.00334.00334.00334.0016,467,756
12 Jan 2024346.00358.00338.50350.00350.0025,822,364
11 Jan 2024328.50348.00324.00346.50346.5019,202,351
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...