Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Asia Vital Components Co., Ltd. (3017) Historical Prices

TW:3017 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 10, 20262,700.002,790.002,675.002,790.002,790.00+20.78%3,563,5931.14
Nov 09, 20262,325.002,540.002,310.002,540.002,540.00+9.96%2,824,8430.90
Nov 06, 20262,310.002,310.002,310.002,310.002,310.00-9.94%2,194,1750.70
Nov 05, 20262,740.002,760.002,545.002,565.002,565.00-9.04%4,368,7891.39
Nov 04, 20262,935.002,970.002,670.002,820.002,820.00-3.92%5,871,9151.89
Nov 03, 20263,005.003,115.002,920.002,935.002,935.00-4.08%2,956,4900.92
Nov 02, 20263,005.003,105.002,980.003,060.003,060.00-1.13%2,000,1360.61
Oct 30, 20262,890.003,150.002,885.003,095.003,095.00-0.32%2,780,9430.84
Oct 29, 20263,220.003,260.003,080.003,105.003,105.00-3.42%1,871,6770.56
Oct 28, 20263,230.003,330.003,185.003,215.003,215.00+2.72%2,094,8120.62
Oct 27, 20263,300.003,320.003,050.003,130.003,130.00-0.48%2,782,5410.82
Oct 26, 20263,145.003,395.003,145.003,145.003,145.00+0.00%00.00
Oct 23, 20263,145.003,395.003,145.003,145.003,145.00+0.00%00.00
Oct 22, 20263,285.003,395.003,145.003,145.003,145.00-2.78%2,517,8420.71
Oct 21, 20263,400.003,450.003,195.003,235.003,235.00-2.71%3,944,6661.11
Oct 20, 20263,290.003,420.003,270.003,325.003,325.00+0.15%2,742,3760.76
Oct 19, 20263,220.003,350.003,180.003,320.003,320.00+0.15%2,406,2240.66
Oct 16, 20263,115.003,355.003,080.003,315.003,315.00+7.46%3,731,4751.02
Oct 15, 20263,200.003,220.003,050.003,085.003,085.00-6.94%4,126,2431.13
Oct 14, 20263,330.003,350.003,275.003,315.003,315.00+1.07%2,311,5340.62
Oct 13, 20263,310.003,420.003,275.003,280.003,280.00-3.10%2,786,6440.75
Oct 12, 20263,380.003,410.003,330.003,385.003,385.00-1.60%2,401,8550.65
Oct 09, 20263,440.003,515.003,410.003,440.003,440.00+0.00%00.00
Oct 08, 20263,445.003,515.003,410.003,440.003,440.00-2.96%3,162,1710.84
Oct 07, 20263,650.003,655.003,505.003,545.003,545.00-3.80%3,056,1340.82
Oct 06, 20263,650.003,700.003,515.003,685.003,685.00+2.79%3,260,7970.88
Oct 05, 20263,570.003,690.003,420.003,585.003,585.00+4.22%4,536,7531.22
Oct 02, 20263,570.003,570.003,385.003,440.003,440.00-1.99%3,274,9940.88
Oct 01, 20263,435.003,520.003,300.003,510.003,510.00+2.18%3,303,2200.88
Sep 30, 20263,455.003,575.003,405.003,435.003,435.00+1.03%3,631,1690.96
Sep 29, 20263,420.003,460.003,285.003,400.003,400.00-4.36%3,714,0280.98
Sep 28, 20263,555.003,600.003,455.003,555.003,555.00+0.00%00.00
Sep 25, 20263,555.003,600.003,455.003,555.003,555.00+0.00%00.00
Sep 24, 20263,460.003,600.003,455.003,555.003,555.00+2.45%2,261,0010.57
Sep 23, 20263,425.003,590.003,410.003,470.003,470.00+2.36%2,649,3670.66
Sep 22, 20263,500.003,505.003,385.003,390.003,390.00-0.73%2,288,2580.56
Sep 21, 20263,480.003,495.003,365.003,415.003,415.00-0.44%1,743,4250.42
Sep 18, 20263,345.003,450.003,290.003,430.003,430.00+7.69%3,718,0480.90
Sep 17, 20263,285.003,350.003,175.003,185.003,185.00+0.31%2,951,3880.72
Sep 16, 20263,115.003,225.003,100.003,175.003,175.00+1.93%2,734,7950.67
Sep 15, 20263,265.003,300.003,100.003,115.003,115.00-5.89%3,217,5930.79
Sep 14, 20263,255.003,360.003,210.003,310.003,310.00-1.78%2,215,3710.54
Sep 11, 20263,360.003,390.003,300.003,370.003,370.00-2.60%2,111,5120.51
Sep 10, 20263,405.003,470.003,380.003,460.003,460.00+2.37%2,574,0230.63
Sep 09, 20263,285.003,395.003,265.003,380.003,380.00+2.89%2,364,6000.58
Sep 08, 20263,455.003,455.003,245.003,285.003,285.00-3.95%3,350,9970.81
Sep 07, 20263,595.003,595.003,410.003,420.003,420.00-4.20%3,296,2720.79
Sep 04, 20263,465.003,570.003,410.003,570.003,570.00+8.18%4,515,4401.08
Sep 03, 20263,395.003,525.003,290.003,300.003,300.00-0.30%4,401,0161.05
Sep 02, 20263,365.003,490.003,280.003,310.003,310.00-2.93%3,029,1330.72