Asia Vital Components Co., Ltd. (TPE:3017)
Taiwan
· Delayed Price · Currency is TWD 2,835.00
+55.00 (1.98%)
Apr 29, 2026, 1:30 PM CST
Asia Vital Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2,735.00 | 2,895.00 | 2,735.00 | 2,835.00 | 2,835.00 | 1.98% | 4,122,743 |
| Apr 28, 2026 | 2,885.00 | 2,990.00 | 2,755.00 | 2,780.00 | 2,780.00 | -1.94% | 5,933,190 |
| Apr 27, 2026 | 2,990.00 | 3,010.00 | 2,820.00 | 2,835.00 | 2,835.00 | -3.74% | 6,583,986 |
| Apr 24, 2026 | 2,770.00 | 2,945.00 | 2,760.00 | 2,945.00 | 2,945.00 | 9.89% | 5,237,553 |
| Apr 23, 2026 | 2,770.00 | 2,875.00 | 2,585.00 | 2,680.00 | 2,680.00 | -0.56% | 6,801,589 |
| Apr 22, 2026 | 2,585.00 | 2,800.00 | 2,580.00 | 2,695.00 | 2,695.00 | 5.07% | 5,121,018 |
| Apr 21, 2026 | 2,560.00 | 2,585.00 | 2,450.00 | 2,565.00 | 2,565.00 | 3.01% | 4,104,167 |
| Apr 20, 2026 | 2,410.00 | 2,515.00 | 2,395.00 | 2,490.00 | 2,490.00 | 3.75% | 3,539,371 |
| Apr 17, 2026 | 2,435.00 | 2,485.00 | 2,375.00 | 2,400.00 | 2,400.00 | -1.64% | 3,893,545 |
| Apr 16, 2026 | 2,380.00 | 2,515.00 | 2,365.00 | 2,440.00 | 2,440.00 | 4.95% | 4,580,430 |
| Apr 15, 2026 | 2,375.00 | 2,375.00 | 2,310.00 | 2,325.00 | 2,325.00 | 0.65% | 3,225,805 |
| Apr 14, 2026 | 2,260.00 | 2,345.00 | 2,260.00 | 2,310.00 | 2,310.00 | 5.00% | 3,767,088 |
| Apr 13, 2026 | 2,280.00 | 2,280.00 | 2,185.00 | 2,200.00 | 2,200.00 | -2.87% | 3,113,174 |
| Apr 10, 2026 | 2,305.00 | 2,320.00 | 2,230.00 | 2,265.00 | 2,265.00 | 1.34% | 3,199,591 |
| Apr 9, 2026 | 2,260.00 | 2,290.00 | 2,200.00 | 2,235.00 | 2,235.00 | 0.22% | 4,576,820 |
| Apr 8, 2026 | 2,200.00 | 2,230.00 | 2,150.00 | 2,230.00 | 2,230.00 | 9.85% | 3,839,673 |
| Apr 7, 2026 | 2,150.00 | 2,175.00 | 2,015.00 | 2,030.00 | 2,030.00 | -1.93% | 4,473,019 |
| Apr 2, 2026 | 2,140.00 | 2,150.00 | 2,065.00 | 2,070.00 | 2,070.00 | -1.90% | 3,100,871 |
| Apr 1, 2026 | 2,120.00 | 2,135.00 | 2,065.00 | 2,110.00 | 2,110.00 | 6.03% | 4,034,786 |
| Mar 31, 2026 | 2,100.00 | 2,115.00 | 1,945.00 | 1,990.00 | 1,990.00 | -6.79% | 5,532,841 |
| Mar 30, 2026 | 2,115.00 | 2,155.00 | 2,075.00 | 2,135.00 | 2,135.00 | -2.73% | 3,278,469 |
| Mar 27, 2026 | 2,200.00 | 2,225.00 | 2,120.00 | 2,195.00 | 2,195.00 | -3.52% | 5,491,400 |
| Mar 26, 2026 | 2,200.00 | 2,310.00 | 2,175.00 | 2,275.00 | 2,275.00 | 8.33% | 8,504,254 |
| Mar 25, 2026 | 2,020.00 | 2,100.00 | 2,015.00 | 2,100.00 | 2,100.00 | 7.97% | 5,596,612 |
| Mar 24, 2026 | 2,020.00 | 2,030.00 | 1,915.00 | 1,945.00 | 1,945.00 | -2.51% | 6,706,925 |
| Mar 23, 2026 | 1,985.00 | 2,045.00 | 1,955.00 | 1,995.00 | 1,995.00 | -2.68% | 5,018,262 |
| Mar 20, 2026 | 2,010.00 | 2,060.00 | 1,945.00 | 2,050.00 | 2,050.00 | 1.74% | 6,978,194 |
| Mar 19, 2026 | 1,835.00 | 2,035.00 | 1,835.00 | 2,015.00 | 2,015.00 | 8.92% | 10,237,990 |
| Mar 18, 2026 | 1,935.00 | 1,955.00 | 1,850.00 | 1,850.00 | 1,850.00 | -2.89% | 5,471,887 |
| Mar 17, 2026 | 1,870.00 | 1,970.00 | 1,860.00 | 1,905.00 | 1,905.00 | 4.10% | 5,454,630 |
| Mar 16, 2026 | 1,890.00 | 1,920.00 | 1,830.00 | 1,830.00 | 1,830.00 | -1.88% | 4,274,494 |
| Mar 13, 2026 | 1,855.00 | 1,930.00 | 1,815.00 | 1,865.00 | 1,865.00 | -0.53% | 5,993,158 |
| Mar 12, 2026 | 1,900.00 | 1,955.00 | 1,870.00 | 1,875.00 | 1,875.00 | 0.81% | 6,700,536 |
| Mar 11, 2026 | 1,740.00 | 1,860.00 | 1,740.00 | 1,860.00 | 1,860.00 | 9.73% | 5,418,586 |
| Mar 10, 2026 | 1,735.00 | 1,745.00 | 1,665.00 | 1,695.00 | 1,695.00 | 1.80% | 6,504,366 |
| Mar 9, 2026 | 1,665.00 | 1,700.00 | 1,665.00 | 1,665.00 | 1,665.00 | -9.76% | 4,090,895 |
| 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 |