Asia Vital Components Co., Ltd. (TPE:3017)
Taiwan
· Delayed Price · Currency is TWD 1,665.00
-180.00 (-9.76%)
At close: Mar 9, 2026
Asia Vital Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,810.00 | 1,885.00 | 1,785.00 | 1,845.00 | 1,845.00 | 1.37% | 4,244,526 |
| Mar 5, 2026 | 1,860.00 | 1,900.00 | 1,795.00 | 1,820.00 | 1,820.00 | 4.00% | 5,484,692 |
| Mar 4, 2026 | 1,775.00 | 1,795.00 | 1,670.00 | 1,750.00 | 1,750.00 | -2.51% | 6,886,787 |
| Mar 3, 2026 | 1,830.00 | 1,910.00 | 1,780.00 | 1,795.00 | 1,795.00 | 1.70% | 8,804,200 |
| Mar 2, 2026 | 1,720.00 | 1,800.00 | 1,715.00 | 1,765.00 | 1,765.00 | - | 5,301,930 |
| Feb 26, 2026 | 1,680.00 | 1,785.00 | 1,665.00 | 1,765.00 | 1,765.00 | 5.37% | 10,530,480 |
| Feb 25, 2026 | 1,565.00 | 1,695.00 | 1,560.00 | 1,675.00 | 1,675.00 | 8.06% | 8,980,346 |
| Feb 24, 2026 | 1,535.00 | 1,560.00 | 1,510.00 | 1,550.00 | 1,550.00 | 1.97% | 4,176,128 |
| Feb 23, 2026 | 1,650.00 | 1,650.00 | 1,515.00 | 1,520.00 | 1,520.00 | -5.30% | 6,245,338 |
| Feb 11, 2026 | 1,610.00 | 1,620.00 | 1,560.00 | 1,605.00 | 1,605.00 | -0.93% | 3,278,642 |
| Feb 10, 2026 | 1,625.00 | 1,645.00 | 1,590.00 | 1,620.00 | 1,620.00 | 1.25% | 3,737,625 |
| Feb 9, 2026 | 1,680.00 | 1,680.00 | 1,585.00 | 1,600.00 | 1,600.00 | 0.31% | 5,663,608 |
| Feb 6, 2026 | 1,605.00 | 1,625.00 | 1,535.00 | 1,595.00 | 1,595.00 | -2.15% | 6,364,872 |
| Feb 5, 2026 | 1,665.00 | 1,720.00 | 1,630.00 | 1,630.00 | 1,630.00 | -2.69% | 6,504,909 |
| Feb 4, 2026 | 1,645.00 | 1,710.00 | 1,625.00 | 1,675.00 | 1,675.00 | 2.45% | 10,084,270 |
| Feb 3, 2026 | 1,550.00 | 1,635.00 | 1,545.00 | 1,635.00 | 1,635.00 | 9.73% | 14,939,320 |
| Feb 2, 2026 | 1,440.00 | 1,505.00 | 1,415.00 | 1,490.00 | 1,490.00 | 2.05% | 7,046,740 |
| Jan 30, 2026 | 1,490.00 | 1,495.00 | 1,400.00 | 1,460.00 | 1,460.00 | -2.34% | 6,877,370 |
| Jan 29, 2026 | 1,480.00 | 1,510.00 | 1,450.00 | 1,495.00 | 1,495.00 | 2.05% | 9,227,577 |
| Jan 28, 2026 | 1,445.00 | 1,470.00 | 1,430.00 | 1,465.00 | 1,465.00 | 3.17% | 5,811,271 |
| Jan 27, 2026 | 1,380.00 | 1,440.00 | 1,375.00 | 1,420.00 | 1,420.00 | 3.65% | 6,586,873 |
| Jan 26, 2026 | 1,390.00 | 1,405.00 | 1,365.00 | 1,370.00 | 1,370.00 | -0.36% | 4,113,584 |
| Jan 23, 2026 | 1,385.00 | 1,385.00 | 1,355.00 | 1,375.00 | 1,375.00 | 1.48% | 4,212,687 |
| Jan 22, 2026 | 1,320.00 | 1,370.00 | 1,265.00 | 1,355.00 | 1,355.00 | 5.86% | 7,874,222 |
| Jan 21, 2026 | 1,285.00 | 1,310.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.16% | 3,603,028 |
| Jan 20, 2026 | 1,275.00 | 1,305.00 | 1,265.00 | 1,295.00 | 1,295.00 | 1.17% | 4,832,354 |
| Jan 19, 2026 | 1,355.00 | 1,360.00 | 1,275.00 | 1,280.00 | 1,280.00 | -5.88% | 9,552,812 |
| Jan 16, 2026 | 1,395.00 | 1,395.00 | 1,350.00 | 1,360.00 | 1,360.00 | -1.45% | 4,857,493 |
| Jan 15, 2026 | 1,420.00 | 1,425.00 | 1,360.00 | 1,380.00 | 1,380.00 | -2.82% | 5,269,664 |
| Jan 14, 2026 | 1,365.00 | 1,425.00 | 1,360.00 | 1,420.00 | 1,420.00 | 5.58% | 6,315,542 |
| Jan 13, 2026 | 1,375.00 | 1,390.00 | 1,335.00 | 1,345.00 | 1,345.00 | -0.74% | 4,631,863 |
| Jan 12, 2026 | 1,395.00 | 1,400.00 | 1,340.00 | 1,355.00 | 1,355.00 | -1.45% | 5,695,057 |
| Jan 9, 2026 | 1,370.00 | 1,415.00 | 1,360.00 | 1,375.00 | 1,375.00 | 1.48% | 6,867,721 |
| Jan 8, 2026 | 1,350.00 | 1,410.00 | 1,345.00 | 1,355.00 | 1,355.00 | -1.45% | 7,760,960 |
| Jan 7, 2026 | 1,440.00 | 1,460.00 | 1,375.00 | 1,375.00 | 1,375.00 | -3.51% | 8,557,829 |
| Jan 6, 2026 | 1,480.00 | 1,490.00 | 1,410.00 | 1,425.00 | 1,425.00 | -1.72% | 6,634,971 |
| Jan 5, 2026 | 1,450.00 | 1,465.00 | 1,430.00 | 1,450.00 | 1,450.00 | -0.34% | 4,412,179 |
| Jan 2, 2026 | 1,535.00 | 1,540.00 | 1,440.00 | 1,455.00 | 1,455.00 | -3.64% | 5,780,257 |
| Dec 31, 2025 | 1,530.00 | 1,560.00 | 1,510.00 | 1,510.00 | 1,510.00 | -1.31% | 3,301,831 |
| Dec 30, 2025 | 1,530.00 | 1,550.00 | 1,525.00 | 1,530.00 | 1,530.00 | -0.97% | 1,928,354 |
| Dec 29, 2025 | 1,520.00 | 1,550.00 | 1,505.00 | 1,545.00 | 1,545.00 | 1.64% | 3,494,079 |
| Dec 26, 2025 | 1,505.00 | 1,520.00 | 1,495.00 | 1,520.00 | 1,520.00 | 1.33% | 2,493,370 |
| Dec 24, 2025 | 1,520.00 | 1,525.00 | 1,485.00 | 1,500.00 | 1,500.00 | -0.66% | 2,659,963 |
| Dec 23, 2025 | 1,485.00 | 1,510.00 | 1,475.00 | 1,510.00 | 1,510.00 | 2.37% | 4,083,157 |
| Dec 22, 2025 | 1,495.00 | 1,505.00 | 1,465.00 | 1,475.00 | 1,475.00 | 1.72% | 5,388,668 |
| Dec 19, 2025 | 1,385.00 | 1,450.00 | 1,380.00 | 1,450.00 | 1,450.00 | 6.62% | 6,294,902 |
| Dec 18, 2025 | 1,330.00 | 1,365.00 | 1,325.00 | 1,360.00 | 1,360.00 | 1.49% | 1,937,359 |
| Dec 17, 2025 | 1,350.00 | 1,380.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.37% | 2,963,422 |
| Dec 16, 2025 | 1,365.00 | 1,390.00 | 1,340.00 | 1,345.00 | 1,345.00 | -2.54% | 4,565,277 |
| Dec 15, 2025 | 1,375.00 | 1,390.00 | 1,365.00 | 1,380.00 | 1,380.00 | -3.16% | 5,675,750 |
| Dec 12, 2025 | 1,460.00 | 1,485.00 | 1,425.00 | 1,425.00 | 1,425.00 | -0.35% | 5,865,475 |
| Dec 11, 2025 | 1,445.00 | 1,450.00 | 1,405.00 | 1,430.00 | 1,430.00 | 0.35% | 6,854,831 |
| Dec 10, 2025 | 1,415.00 | 1,430.00 | 1,390.00 | 1,425.00 | 1,425.00 | 1.06% | 4,737,458 |
| Dec 9, 2025 | 1,400.00 | 1,430.00 | 1,380.00 | 1,410.00 | 1,410.00 | 1.81% | 6,722,511 |
| Dec 8, 2025 | 1,400.00 | 1,400.00 | 1,370.00 | 1,385.00 | 1,385.00 | - | 3,874,259 |
| Dec 5, 2025 | 1,345.00 | 1,405.00 | 1,340.00 | 1,385.00 | 1,385.00 | 4.53% | 8,314,708 |
| Dec 4, 2025 | 1,370.00 | 1,385.00 | 1,325.00 | 1,325.00 | 1,325.00 | -2.21% | 5,497,875 |
| Dec 3, 2025 | 1,340.00 | 1,365.00 | 1,320.00 | 1,355.00 | 1,355.00 | 3.04% | 5,764,345 |
| Dec 2, 2025 | 1,360.00 | 1,410.00 | 1,310.00 | 1,315.00 | 1,315.00 | -1.87% | 7,665,974 |
| Dec 1, 2025 | 1,380.00 | 1,385.00 | 1,330.00 | 1,340.00 | 1,340.00 | -2.55% | 4,953,191 |
| Nov 28, 2025 | 1,405.00 | 1,410.00 | 1,375.00 | 1,375.00 | 1,375.00 | -1.43% | 4,674,610 |
| Nov 27, 2025 | 1,400.00 | 1,420.00 | 1,370.00 | 1,395.00 | 1,395.00 | 0.72% | 6,696,881 |
| Nov 26, 2025 | 1,350.00 | 1,390.00 | 1,340.00 | 1,385.00 | 1,385.00 | 5.32% | 8,361,725 |
| Nov 25, 2025 | 1,300.00 | 1,340.00 | 1,240.00 | 1,315.00 | 1,315.00 | 5.62% | 10,653,290 |
| Nov 24, 2025 | 1,260.00 | 1,260.00 | 1,210.00 | 1,245.00 | 1,245.00 | 0.40% | 8,137,459 |
| Nov 21, 2025 | 1,250.00 | 1,280.00 | 1,205.00 | 1,240.00 | 1,240.00 | -7.12% | 13,052,740 |
| Nov 20, 2025 | 1,420.00 | 1,420.00 | 1,330.00 | 1,335.00 | 1,335.00 | -0.37% | 9,005,212 |
| Nov 19, 2025 | 1,355.00 | 1,385.00 | 1,335.00 | 1,340.00 | 1,340.00 | -2.19% | 5,470,504 |
| Nov 18, 2025 | 1,400.00 | 1,410.00 | 1,370.00 | 1,370.00 | 1,370.00 | -3.52% | 5,798,659 |
| Nov 17, 2025 | 1,435.00 | 1,460.00 | 1,410.00 | 1,420.00 | 1,420.00 | - | 5,109,601 |
| Nov 14, 2025 | 1,435.00 | 1,455.00 | 1,400.00 | 1,420.00 | 1,420.00 | -5.02% | 9,599,190 |
| Nov 13, 2025 | 1,505.00 | 1,515.00 | 1,470.00 | 1,495.00 | 1,495.00 | -0.66% | 6,776,412 |
| Nov 12, 2025 | 1,555.00 | 1,585.00 | 1,500.00 | 1,505.00 | 1,505.00 | -2.27% | 7,956,940 |
| Nov 11, 2025 | 1,560.00 | 1,570.00 | 1,520.00 | 1,540.00 | 1,540.00 | -0.65% | 7,518,454 |
| Nov 10, 2025 | 1,505.00 | 1,570.00 | 1,460.00 | 1,550.00 | 1,550.00 | 5.80% | 8,217,203 |
| Nov 7, 2025 | 1,480.00 | 1,510.00 | 1,465.00 | 1,465.00 | 1,465.00 | -2.01% | 6,163,276 |
| Nov 6, 2025 | 1,485.00 | 1,510.00 | 1,470.00 | 1,495.00 | 1,495.00 | 3.46% | 6,544,619 |
| Nov 5, 2025 | 1,395.00 | 1,475.00 | 1,390.00 | 1,445.00 | 1,445.00 | 0.70% | 11,014,390 |
| Nov 4, 2025 | 1,510.00 | 1,510.00 | 1,430.00 | 1,435.00 | 1,435.00 | -4.01% | 5,815,364 |
| Nov 3, 2025 | 1,450.00 | 1,495.00 | 1,445.00 | 1,495.00 | 1,495.00 | 4.91% | 6,609,856 |
| Oct 31, 2025 | 1,440.00 | 1,440.00 | 1,395.00 | 1,425.00 | 1,425.00 | 1.06% | 6,889,584 |
| Oct 30, 2025 | 1,370.00 | 1,425.00 | 1,360.00 | 1,410.00 | 1,410.00 | 6.02% | 11,618,360 |
| Oct 29, 2025 | 1,320.00 | 1,335.00 | 1,290.00 | 1,330.00 | 1,330.00 | 2.31% | 7,916,687 |
| Oct 28, 2025 | 1,245.00 | 1,305.00 | 1,240.00 | 1,300.00 | 1,300.00 | 9.24% | 13,557,540 |
| Oct 27, 2025 | 1,205.00 | 1,220.00 | 1,180.00 | 1,190.00 | 1,190.00 | 1.71% | 5,879,927 |
| Oct 23, 2025 | 1,160.00 | 1,175.00 | 1,150.00 | 1,170.00 | 1,170.00 | -0.43% | 3,790,271 |
| Oct 22, 2025 | 1,130.00 | 1,180.00 | 1,120.00 | 1,175.00 | 1,175.00 | 1.73% | 4,495,878 |
| Oct 21, 2025 | 1,150.00 | 1,200.00 | 1,150.00 | 1,155.00 | 1,155.00 | 1.32% | 5,845,773 |
| Oct 20, 2025 | 1,170.00 | 1,175.00 | 1,135.00 | 1,140.00 | 1,140.00 | -0.87% | 6,220,482 |
| Oct 17, 2025 | 1,190.00 | 1,220.00 | 1,145.00 | 1,150.00 | 1,150.00 | -3.77% | 7,185,867 |
| Oct 16, 2025 | 1,230.00 | 1,230.00 | 1,180.00 | 1,195.00 | 1,195.00 | -2.05% | 5,608,061 |
| Oct 15, 2025 | 1,180.00 | 1,230.00 | 1,165.00 | 1,220.00 | 1,220.00 | 5.63% | 9,881,168 |
| Oct 14, 2025 | 1,180.00 | 1,230.00 | 1,155.00 | 1,155.00 | 1,155.00 | -0.43% | 13,218,740 |
| Oct 13, 2025 | 1,085.00 | 1,160.00 | 1,085.00 | 1,160.00 | 1,160.00 | -0.85% | 6,936,997 |
| Oct 9, 2025 | 1,165.00 | 1,175.00 | 1,130.00 | 1,170.00 | 1,170.00 | 2.18% | 6,332,081 |
| Oct 8, 2025 | 1,150.00 | 1,160.00 | 1,110.00 | 1,145.00 | 1,145.00 | -0.43% | 7,252,745 |
| Oct 7, 2025 | 1,195.00 | 1,200.00 | 1,135.00 | 1,150.00 | 1,150.00 | -1.29% | 9,519,860 |
| Oct 3, 2025 | 1,115.00 | 1,165.00 | 1,090.00 | 1,165.00 | 1,165.00 | 5.91% | 11,934,590 |
| Oct 2, 2025 | 1,075.00 | 1,120.00 | 1,065.00 | 1,100.00 | 1,100.00 | 7.32% | 15,041,790 |
| Oct 1, 2025 | 988.00 | 1,030.00 | 986.00 | 1,025.00 | 1,025.00 | 4.49% | 9,476,385 |