Avalue Technology Inc.(TW:3479)
NT$105.50-1.00 (-0.94%)
TW:3479
Avalue Technology Inc. historical prices
NT$105.50
At close:-1.00 (-0.94%)
Avalue Technology Inc. (3479) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 106.50 | 107.50 | 103.50 | 105.50 | 105.50 | -0.94% | 323,254 | 0.63 |
| Nov 10, 2026 | 112.00 | 113.00 | 105.00 | 106.50 | 106.50 | +4.41% | 612,343 | 1.18 |
| Nov 09, 2026 | 105.50 | 112.00 | 104.00 | 111.00 | 111.00 | +8.82% | 436,001 | 0.84 |
| Nov 06, 2026 | 98.10 | 104.00 | 98.10 | 102.00 | 102.00 | -6.42% | 1,270,750 | 2.43 |
| Nov 05, 2026 | 116.00 | 116.00 | 109.00 | 109.00 | 109.00 | -4.80% | 397,313 | 0.75 |
| Nov 04, 2026 | 114.50 | 116.00 | 110.50 | 114.50 | 114.50 | +0.88% | 448,703 | 0.82 |
| Nov 03, 2026 | 114.00 | 119.50 | 113.00 | 113.50 | 113.50 | -0.87% | 820,541 | 1.48 |
| Nov 02, 2026 | 112.50 | 116.00 | 112.50 | 114.50 | 114.50 | -1.29% | 240,963 | 0.41 |
| Oct 30, 2026 | 119.50 | 119.50 | 114.50 | 116.00 | 116.00 | -4.13% | 460,156 | 0.78 |
| Oct 29, 2026 | 124.50 | 124.50 | 121.00 | 121.00 | 121.00 | -1.63% | 234,469 | 0.38 |
| Oct 28, 2026 | 124.50 | 125.00 | 122.50 | 123.00 | 123.00 | 0.00% | 298,732 | 0.47 |
| Oct 27, 2026 | 123.00 | 123.50 | 121.50 | 123.00 | 123.00 | +0.41% | 276,976 | 0.41 |
| Oct 26, 2026 | 122.50 | 128.00 | 122.00 | 122.50 | 122.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 122.50 | 128.00 | 122.00 | 122.50 | 122.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 128.00 | 128.00 | 122.00 | 122.50 | 122.50 | -2.78% | 389,690 | 0.49 |
| Oct 21, 2026 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | -0.79% | 339,739 | 0.41 |
| Oct 20, 2026 | 127.00 | 129.00 | 126.50 | 127.00 | 127.00 | 0.00% | 167,179 | 0.18 |
| Oct 19, 2026 | 130.50 | 130.50 | 125.50 | 127.00 | 127.00 | -2.68% | 359,801 | 0.35 |
| Oct 16, 2026 | 131.00 | 133.50 | 130.00 | 130.50 | 130.50 | -0.38% | 276,468 | 0.26 |
| Oct 15, 2026 | 133.00 | 135.50 | 130.00 | 131.00 | 131.00 | -2.24% | 703,137 | 0.65 |
| Oct 14, 2026 | 133.00 | 135.00 | 131.50 | 134.00 | 134.00 | +1.13% | 487,688 | 0.44 |
| Oct 13, 2026 | 134.00 | 138.50 | 132.50 | 132.50 | 132.50 | +0.38% | 1,361,076 | 1.19 |
| Oct 12, 2026 | 133.50 | 135.50 | 131.50 | 132.00 | 132.00 | -1.12% | 523,510 | 0.44 |
| Oct 09, 2026 | 133.50 | 135.00 | 133.00 | 133.50 | 133.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 135.00 | 135.00 | 133.00 | 133.50 | 133.50 | -0.74% | 375,735 | 0.30 |
| Oct 07, 2026 | 136.00 | 136.50 | 134.00 | 134.50 | 134.50 | -0.74% | 406,996 | 0.33 |
| Oct 06, 2026 | 137.50 | 137.50 | 135.50 | 135.50 | 135.50 | -0.37% | 414,273 | 0.32 |
| Oct 05, 2026 | 137.00 | 138.50 | 136.00 | 136.00 | 136.00 | 0.00% | 525,562 | 0.40 |
| Oct 02, 2026 | 137.00 | 138.50 | 136.00 | 136.00 | 136.00 | -0.37% | 405,511 | 0.31 |
| Oct 01, 2026 | 137.00 | 137.00 | 136.00 | 136.50 | 136.50 | +0.37% | 283,035 | 0.21 |
| Sep 30, 2026 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | -1.81% | 712,864 | 0.52 |
| Sep 29, 2026 | 137.00 | 140.00 | 135.00 | 138.50 | 138.50 | +1.84% | 1,093,740 | 0.79 |
| Sep 28, 2026 | 136.00 | 136.50 | 130.00 | 136.00 | 136.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 136.00 | 136.50 | 130.00 | 136.00 | 136.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 130.00 | 136.50 | 130.00 | 136.00 | 136.00 | +4.21% | 1,308,051 | 0.91 |
| Sep 23, 2026 | 130.50 | 131.50 | 128.00 | 130.50 | 130.50 | +0.77% | 385,963 | 0.25 |
| Sep 22, 2026 | 133.50 | 135.00 | 129.50 | 129.50 | 129.50 | -1.52% | 621,164 | 0.39 |
| Sep 21, 2026 | 132.50 | 134.00 | 130.50 | 131.50 | 131.50 | 0.00% | 479,328 | 0.30 |
| Sep 18, 2026 | 131.50 | 132.50 | 129.50 | 131.50 | 131.50 | +1.15% | 424,364 | 0.26 |
| Sep 17, 2026 | 130.00 | 132.00 | 129.50 | 130.00 | 130.00 | +0.78% | 431,867 | 0.26 |
| Sep 16, 2026 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | -0.39% | 244,293 | 0.15 |
| Sep 15, 2026 | 132.00 | 133.50 | 129.50 | 129.50 | 129.50 | +0.39% | 380,107 | 0.23 |
| Sep 14, 2026 | 129.00 | 132.00 | 128.50 | 129.00 | 129.00 | -1.53% | 305,951 | 0.18 |
| Sep 11, 2026 | 130.50 | 134.00 | 130.00 | 131.00 | 131.00 | -1.50% | 735,039 | 0.43 |
| Sep 10, 2026 | 129.50 | 133.50 | 129.50 | 133.00 | 133.00 | +1.14% | 1,186,585 | 0.69 |
| Sep 09, 2026 | 125.50 | 132.50 | 124.00 | 131.50 | 131.50 | +7.35% | 1,528,398 | 0.89 |
| Sep 08, 2026 | 125.50 | 125.50 | 122.00 | 122.50 | 122.50 | -2.39% | 287,166 | 0.16 |
| Sep 07, 2026 | 128.00 | 128.00 | 125.00 | 125.50 | 125.50 | -1.18% | 294,630 | 0.16 |
| Sep 04, 2026 | 125.00 | 127.50 | 123.50 | 127.00 | 127.00 | +4.10% | 407,120 | 0.22 |
| Sep 03, 2026 | 124.00 | 125.00 | 122.00 | 122.00 | 122.00 | -1.61% | 429,810 | 0.23 |
