Asia Vital Components Co., Ltd. (TPE:3017)
Taiwan
· Delayed Price · Currency is TWD 1,385.00
+60.00 (4.53%)
At close: Dec 5, 2025
Asia Vital Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,487,630 |
| Dec 3, 2025 | 1,340.00 | 1,365.00 | 1,320.00 | 1,355.00 | 1,355.00 | 3.04% | 5,755,731 |
| 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% | 10,643,690 |
| 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 |
| Sep 30, 2025 | 956.00 | 988.00 | 956.00 | 981.00 | 981.00 | 4.25% | 6,053,184 |
| 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% | 10,754,930 |
| 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% | 12,446,350 |
| Sep 11, 2025 | 1,000.00 | 1,065.00 | 992.00 | 1,025.00 | 1,025.00 | 4.70% | 16,075,550 |
| Sep 10, 2025 | 972.00 | 995.00 | 968.00 | 979.00 | 979.00 | 1.87% | 10,795,350 |
| 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% | 12,965,990 |
| 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% | 10,000,690 |
| 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% | 11,243,270 |
| 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 |
| Jul 18, 2025 | 855.00 | 895.00 | 853.00 | 891.00 | 883.27 | 5.57% | 9,993,550 |
| Jul 17, 2025 | 849.00 | 858.00 | 837.00 | 844.00 | 836.68 | -0.47% | 6,211,225 |
| Jul 16, 2025 | 869.00 | 878.00 | 842.00 | 848.00 | 840.65 | -0.59% | 8,910,759 |
| Jul 15, 2025 | 838.00 | 854.00 | 828.00 | 853.00 | 845.60 | 2.90% | 8,021,565 |