Asia Vital Components Co., Ltd. (TPE:3017)
Taiwan
· Delayed Price · Currency is TWD 941.00
-19.00 (-1.98%)
Sep 26, 2025, 2:38 PM CST
Asia Vital Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 957.00 | 964.00 | 937.00 | 941.00 | 941.00 | -1.98% | 5,656,933 |
| Sep 25, 2025 | 974.00 | 997.00 | 959.00 | 960.00 | 960.00 | -3.42% | 7,976,087 |
| Sep 24, 2025 | 997.00 | 1,000.00 | 950.00 | 994.00 | 994.00 | -2.07% | 10,754,935 |
| Sep 23, 2025 | 1,060.00 | 1,080.00 | 1,010.00 | 1,015.00 | 1,015.00 | - | 6,659,412 |
| Sep 22, 2025 | 1,045.00 | 1,055.00 | 1,010.00 | 1,015.00 | 1,015.00 | -2.40% | 5,224,907 |
| Sep 19, 2025 | 1,070.00 | 1,075.00 | 1,030.00 | 1,040.00 | 1,040.00 | -1.42% | 6,397,343 |
| Sep 18, 2025 | 1,015.00 | 1,065.00 | 1,000.00 | 1,055.00 | 1,055.00 | 4.98% | 8,027,015 |
| Sep 17, 2025 | 1,030.00 | 1,040.00 | 999.00 | 1,005.00 | 1,005.00 | -3.37% | 6,541,468 |
| Sep 16, 2025 | 1,060.00 | 1,070.00 | 1,030.00 | 1,040.00 | 1,040.00 | -0.48% | 7,216,355 |
| Sep 15, 2025 | 1,070.00 | 1,095.00 | 1,040.00 | 1,045.00 | 1,045.00 | -0.48% | 9,915,034 |
| Sep 12, 2025 | 1,060.00 | 1,075.00 | 1,035.00 | 1,050.00 | 1,050.00 | 2.44% | 12,446,355 |
| Sep 11, 2025 | 1,000.00 | 1,065.00 | 992.00 | 1,025.00 | 1,025.00 | 4.70% | 16,075,555 |
| Sep 10, 2025 | 972.00 | 995.00 | 968.00 | 979.00 | 979.00 | 1.87% | 10,795,353 |
| Sep 9, 2025 | 972.00 | 974.00 | 957.00 | 961.00 | 961.00 | -0.31% | 7,644,952 |
| Sep 8, 2025 | 959.00 | 981.00 | 950.00 | 964.00 | 964.00 | 2.12% | 9,220,136 |
| Sep 5, 2025 | 950.00 | 952.00 | 924.00 | 944.00 | 944.00 | 0.96% | 9,202,548 |
| Sep 4, 2025 | 942.00 | 952.00 | 916.00 | 935.00 | 935.00 | -0.11% | 6,747,256 |
| Sep 3, 2025 | 950.00 | 954.00 | 936.00 | 936.00 | 936.00 | -1.37% | 5,278,547 |
| Sep 2, 2025 | 964.00 | 976.00 | 942.00 | 949.00 | 949.00 | 0.85% | 7,478,377 |
| Sep 1, 2025 | 986.00 | 1,005.00 | 938.00 | 941.00 | 941.00 | -6.83% | 12,965,993 |
| Aug 29, 2025 | 1,025.00 | 1,030.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.49% | 5,930,548 |
| Aug 28, 2025 | 1,050.00 | 1,055.00 | 999.00 | 1,015.00 | 1,015.00 | -3.33% | 8,025,065 |
| Aug 27, 2025 | 1,035.00 | 1,055.00 | 1,020.00 | 1,050.00 | 1,050.00 | 2.44% | 4,634,041 |
| Aug 26, 2025 | 1,055.00 | 1,065.00 | 1,015.00 | 1,025.00 | 1,025.00 | -3.30% | 5,811,783 |
| Aug 25, 2025 | 1,080.00 | 1,090.00 | 1,055.00 | 1,060.00 | 1,060.00 | 2.91% | 4,711,369 |
| Aug 22, 2025 | 1,065.00 | 1,070.00 | 1,020.00 | 1,030.00 | 1,030.00 | -1.90% | 3,447,617 |
| Aug 21, 2025 | 1,030.00 | 1,060.00 | 1,020.00 | 1,050.00 | 1,050.00 | 4.48% | 6,301,931 |
| Aug 20, 2025 | 1,020.00 | 1,070.00 | 1,005.00 | 1,005.00 | 1,005.00 | -6.07% | 7,568,337 |
| Aug 19, 2025 | 1,145.00 | 1,150.00 | 1,070.00 | 1,070.00 | 1,070.00 | -6.55% | 7,130,669 |
| Aug 18, 2025 | 1,085.00 | 1,170.00 | 1,085.00 | 1,145.00 | 1,135.07 | 7.01% | 7,812,358 |
| Aug 15, 2025 | 1,070.00 | 1,095.00 | 1,065.00 | 1,070.00 | 1,060.72 | -0.47% | 3,672,606 |
| Aug 14, 2025 | 1,120.00 | 1,130.00 | 1,070.00 | 1,075.00 | 1,065.68 | -4.02% | 8,394,548 |
| Aug 13, 2025 | 1,120.00 | 1,140.00 | 1,090.00 | 1,120.00 | 1,110.29 | 2.75% | 6,372,772 |
| Aug 12, 2025 | 1,085.00 | 1,095.00 | 1,055.00 | 1,090.00 | 1,080.55 | 0.93% | 4,643,037 |
| Aug 11, 2025 | 1,070.00 | 1,080.00 | 1,030.00 | 1,080.00 | 1,070.63 | -0.92% | 6,188,954 |
| Aug 8, 2025 | 1,045.00 | 1,090.00 | 1,010.00 | 1,090.00 | 1,080.55 | 6.34% | 9,071,367 |
| Aug 7, 2025 | 1,030.00 | 1,040.00 | 1,005.00 | 1,025.00 | 1,016.11 | 1.99% | 4,656,486 |
| Aug 6, 2025 | 989.00 | 1,005.00 | 986.00 | 1,005.00 | 996.28 | 2.87% | 8,641,733 |
| Aug 5, 2025 | 975.00 | 995.00 | 972.00 | 977.00 | 968.53 | 4.60% | 10,000,699 |
| Aug 4, 2025 | 905.00 | 935.00 | 901.00 | 934.00 | 925.90 | 1.63% | 6,666,034 |
| Aug 1, 2025 | 901.00 | 925.00 | 894.00 | 919.00 | 911.03 | -0.43% | 8,193,467 |
| Jul 31, 2025 | 880.00 | 929.00 | 879.00 | 923.00 | 914.99 | 5.85% | 11,243,271 |
| Jul 30, 2025 | 884.00 | 890.00 | 855.00 | 872.00 | 864.44 | -0.68% | 5,759,259 |
| Jul 29, 2025 | 874.00 | 884.00 | 866.00 | 878.00 | 870.39 | 0.57% | 5,763,303 |
| Jul 28, 2025 | 859.00 | 873.00 | 856.00 | 873.00 | 865.43 | 2.83% | 4,916,101 |
| Jul 25, 2025 | 856.00 | 862.00 | 844.00 | 849.00 | 841.64 | -0.82% | 3,925,244 |
| Jul 24, 2025 | 848.00 | 862.00 | 840.00 | 856.00 | 848.58 | 1.42% | 5,267,779 |
| Jul 23, 2025 | 858.00 | 865.00 | 839.00 | 844.00 | 836.68 | -0.94% | 6,607,764 |
| Jul 22, 2025 | 875.00 | 881.00 | 844.00 | 852.00 | 844.61 | -2.29% | 7,117,271 |
| Jul 21, 2025 | 892.00 | 895.00 | 867.00 | 872.00 | 864.44 | -2.13% | 7,289,416 |