Avalue Technology Incorporation (TPEX:3479)
Taiwan
· Delayed Price · Currency is TWD 91.90
+0.70 (0.77%)
Apr 28, 2026, 1:30 PM CST
TPEX:3479 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 91.20 | 91.90 | 90.60 | 91.90 | 91.90 | 0.77% | 320,237 |
| Apr 27, 2026 | 91.50 | 91.50 | 90.00 | 91.20 | 91.20 | -0.44% | 250,930 |
| Apr 24, 2026 | 92.50 | 92.90 | 90.90 | 91.60 | 91.60 | -0.97% | 291,964 |
| Apr 23, 2026 | 94.80 | 95.10 | 90.60 | 92.50 | 92.50 | -1.70% | 640,201 |
| Apr 22, 2026 | 93.00 | 95.80 | 93.00 | 94.10 | 94.10 | 1.18% | 774,686 |
| Apr 21, 2026 | 93.30 | 93.60 | 92.60 | 93.00 | 93.00 | -0.32% | 279,139 |
| Apr 20, 2026 | 92.30 | 94.10 | 92.10 | 93.30 | 93.30 | 1.19% | 623,051 |
| Apr 17, 2026 | 91.60 | 92.40 | 91.30 | 92.20 | 92.20 | 0.33% | 325,554 |
| Apr 16, 2026 | 91.90 | 92.30 | 91.20 | 91.90 | 91.90 | 0.99% | 397,234 |
| Apr 15, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | -0.22% | 404,936 |
| Apr 14, 2026 | 91.90 | 93.20 | 90.80 | 91.20 | 91.20 | 0.88% | 1,068,213 |
| Apr 13, 2026 | 89.80 | 91.20 | 89.00 | 90.40 | 90.40 | 0.67% | 493,590 |
| Apr 10, 2026 | 89.00 | 90.00 | 88.50 | 89.80 | 89.80 | 2.98% | 622,982 |
| Apr 9, 2026 | 86.80 | 87.50 | 86.50 | 87.20 | 87.20 | 0.93% | 286,145 |
| Apr 8, 2026 | 85.90 | 86.70 | 85.90 | 86.40 | 86.40 | 1.05% | 193,328 |
| Apr 7, 2026 | 85.50 | 85.90 | 85.10 | 85.50 | 85.50 | - | 138,264 |
| Apr 2, 2026 | 85.70 | 85.70 | 84.60 | 85.50 | 85.50 | 0.23% | 205,008 |
| Apr 1, 2026 | 84.20 | 85.40 | 84.10 | 85.30 | 85.30 | 1.91% | 174,877 |
| Mar 31, 2026 | 84.80 | 85.20 | 83.50 | 83.70 | 83.70 | -1.30% | 275,968 |
| Mar 30, 2026 | 85.30 | 85.30 | 84.50 | 84.80 | 84.80 | -1.28% | 161,172 |
| Mar 27, 2026 | 86.50 | 86.50 | 85.30 | 85.90 | 85.90 | -0.69% | 262,061 |
| Mar 26, 2026 | 87.20 | 87.40 | 86.50 | 86.50 | 86.50 | -0.80% | 197,797 |
| Mar 25, 2026 | 87.50 | 87.50 | 86.80 | 87.20 | 87.20 | 0.46% | 147,641 |
| Mar 24, 2026 | 88.50 | 88.60 | 86.20 | 86.80 | 86.80 | -1.36% | 357,473 |
| Mar 23, 2026 | 88.10 | 88.10 | 86.30 | 88.00 | 88.00 | -1.23% | 500,359 |
| Mar 20, 2026 | 88.70 | 90.30 | 88.00 | 89.10 | 89.10 | 1.25% | 849,368 |
| Mar 19, 2026 | 88.20 | 88.60 | 86.90 | 88.00 | 88.00 | -0.68% | 542,108 |
| Mar 18, 2026 | 88.50 | 88.80 | 87.30 | 88.60 | 88.60 | 0.68% | 629,330 |
| Mar 17, 2026 | 88.60 | 88.90 | 87.90 | 88.00 | 88.00 | -0.45% | 563,468 |
| Mar 16, 2026 | 89.10 | 89.80 | 87.90 | 88.40 | 88.40 | -1.12% | 318,958 |
| Mar 13, 2026 | 89.00 | 89.90 | 89.00 | 89.40 | 89.40 | -0.78% | 208,242 |
| Mar 12, 2026 | 89.80 | 90.50 | 89.10 | 90.10 | 90.10 | 0.33% | 170,032 |
| Mar 11, 2026 | 89.30 | 90.30 | 89.30 | 89.80 | 89.80 | 1.58% | 206,460 |
| Mar 10, 2026 | 87.60 | 88.90 | 87.60 | 88.40 | 88.40 | 1.03% | 198,067 |
| Mar 9, 2026 | 88.30 | 88.30 | 86.50 | 87.50 | 87.50 | -3.85% | 322,813 |
| Mar 6, 2026 | 90.30 | 91.50 | 90.30 | 91.00 | 91.00 | 0.78% | 287,196 |
| Mar 5, 2026 | 89.10 | 90.90 | 89.10 | 90.30 | 90.30 | 2.73% | 242,681 |
| Mar 4, 2026 | 90.50 | 90.50 | 87.10 | 87.90 | 87.90 | -3.30% | 407,819 |
| Mar 3, 2026 | 92.10 | 93.50 | 90.60 | 90.90 | 90.90 | -1.20% | 318,363 |
| Mar 2, 2026 | 90.40 | 92.30 | 89.10 | 92.00 | 92.00 | 1.32% | 247,983 |
| Feb 26, 2026 | 90.60 | 91.30 | 90.50 | 90.80 | 90.80 | 0.33% | 242,310 |
| Feb 25, 2026 | 91.40 | 91.80 | 90.50 | 90.50 | 90.50 | -0.33% | 254,085 |
| Feb 24, 2026 | 90.50 | 91.40 | 90.50 | 90.80 | 90.80 | 0.33% | 212,960 |
| Feb 23, 2026 | 89.80 | 90.90 | 89.50 | 90.50 | 90.50 | 1.23% | 157,185 |
| Feb 11, 2026 | 90.00 | 90.00 | 89.00 | 89.40 | 89.40 | -0.33% | 132,904 |
| Feb 10, 2026 | 90.30 | 90.30 | 89.10 | 89.70 | 89.70 | 1.47% | 173,542 |
| Feb 9, 2026 | 89.10 | 90.00 | 88.00 | 88.40 | 88.40 | -0.23% | 190,111 |
| Feb 6, 2026 | 90.00 | 90.00 | 87.10 | 88.60 | 88.60 | -0.67% | 325,114 |
| Feb 5, 2026 | 90.90 | 91.60 | 89.20 | 89.20 | 89.20 | -0.89% | 197,203 |
| Feb 4, 2026 | 89.00 | 90.70 | 89.00 | 90.00 | 90.00 | 1.47% | 145,044 |
| Feb 3, 2026 | 89.00 | 89.60 | 88.10 | 88.70 | 88.70 | 0.11% | 289,165 |
| Feb 2, 2026 | 89.60 | 89.60 | 88.20 | 88.60 | 88.60 | -1.12% | 258,899 |
| Jan 30, 2026 | 91.10 | 91.10 | 89.20 | 89.60 | 89.60 | -1.97% | 611,455 |
| Jan 29, 2026 | 92.50 | 92.50 | 91.00 | 91.40 | 91.40 | -1.30% | 303,491 |
| Jan 28, 2026 | 92.80 | 93.20 | 92.00 | 92.60 | 92.60 | -0.43% | 250,500 |
| Jan 27, 2026 | 94.00 | 94.30 | 92.70 | 93.00 | 93.00 | -1.06% | 268,335 |
| Jan 26, 2026 | 93.80 | 94.40 | 93.40 | 94.00 | 94.00 | 0.75% | 171,006 |
| Jan 23, 2026 | 93.60 | 94.20 | 92.90 | 93.30 | 93.30 | 0.43% | 191,131 |
| Jan 22, 2026 | 92.50 | 94.30 | 92.50 | 92.90 | 92.90 | 1.64% | 299,433 |
| Jan 21, 2026 | 91.70 | 92.20 | 91.20 | 91.40 | 91.40 | -1.30% | 347,009 |
| Jan 20, 2026 | 92.90 | 93.50 | 92.30 | 92.60 | 92.60 | -0.32% | 244,766 |
| Jan 19, 2026 | 93.00 | 93.60 | 92.70 | 92.90 | 92.90 | -0.54% | 317,088 |
| Jan 16, 2026 | 92.70 | 93.60 | 92.10 | 93.40 | 93.40 | 0.76% | 246,990 |
| Jan 15, 2026 | 93.00 | 93.20 | 92.20 | 92.70 | 92.70 | -0.22% | 112,373 |
| Jan 14, 2026 | 92.00 | 93.30 | 92.00 | 92.90 | 92.90 | 1.42% | 234,202 |
| Jan 13, 2026 | 92.80 | 93.30 | 91.60 | 91.60 | 91.60 | -1.19% | 209,471 |
| Jan 12, 2026 | 93.00 | 93.50 | 92.50 | 92.70 | 92.70 | 0.11% | 280,499 |
| Jan 9, 2026 | 92.10 | 92.80 | 91.10 | 92.60 | 92.60 | 1.20% | 275,791 |
| Jan 8, 2026 | 93.50 | 93.80 | 91.50 | 91.50 | 91.50 | -1.93% | 311,500 |
| Jan 7, 2026 | 91.00 | 93.60 | 90.90 | 93.30 | 93.30 | 2.75% | 366,635 |
| Jan 6, 2026 | 90.00 | 91.30 | 90.00 | 90.80 | 90.80 | 0.22% | 349,291 |
| Jan 5, 2026 | 92.80 | 92.80 | 89.70 | 90.60 | 90.60 | -1.52% | 503,003 |
| Jan 2, 2026 | 91.50 | 92.60 | 91.30 | 92.00 | 92.00 | 0.66% | 308,300 |
| Dec 31, 2025 | 91.00 | 92.00 | 91.00 | 91.40 | 91.40 | - | 121,726 |
| Dec 30, 2025 | 91.50 | 92.00 | 90.60 | 91.40 | 91.40 | -0.65% | 215,495 |
| Dec 29, 2025 | 92.50 | 92.90 | 91.70 | 92.00 | 92.00 | -0.11% | 174,506 |
| Dec 26, 2025 | 92.60 | 92.60 | 91.60 | 92.10 | 92.10 | -0.54% | 167,757 |
| Dec 24, 2025 | 93.30 | 93.70 | 92.40 | 92.60 | 92.60 | -0.32% | 135,785 |
| Dec 23, 2025 | 94.20 | 94.20 | 92.70 | 92.90 | 92.90 | -0.96% | 117,461 |
| Dec 22, 2025 | 92.80 | 93.80 | 92.60 | 93.80 | 93.80 | 1.52% | 169,162 |
| Dec 19, 2025 | 91.10 | 92.60 | 91.10 | 92.40 | 92.40 | 1.76% | 168,358 |
| Dec 18, 2025 | 91.50 | 91.50 | 90.50 | 90.80 | 90.80 | -0.77% | 127,282 |
| Dec 17, 2025 | 91.50 | 93.10 | 91.50 | 91.50 | 91.50 | - | 307,959 |
| Dec 16, 2025 | 92.70 | 92.70 | 90.30 | 91.50 | 91.50 | -0.65% | 311,401 |
| Dec 15, 2025 | 93.00 | 93.00 | 92.00 | 92.10 | 92.10 | -0.75% | 236,543 |
| Dec 12, 2025 | 93.00 | 94.30 | 92.70 | 92.80 | 92.80 | 0.11% | 213,472 |
| Dec 11, 2025 | 92.60 | 93.90 | 92.40 | 92.70 | 92.70 | 0.11% | 227,794 |
| Dec 10, 2025 | 93.00 | 93.80 | 92.50 | 92.60 | 92.60 | -0.43% | 373,466 |
| Dec 9, 2025 | 93.70 | 94.50 | 92.20 | 93.00 | 93.00 | -5.49% | 1,242,108 |
| Dec 8, 2025 | 98.40 | 98.40 | 97.80 | 98.40 | 98.40 | - | 109,101 |
| Dec 5, 2025 | 98.40 | 98.50 | 97.70 | 98.40 | 98.40 | - | 165,658 |
| Dec 4, 2025 | 98.60 | 99.10 | 98.30 | 98.40 | 98.40 | -0.30% | 192,526 |
| Dec 3, 2025 | 97.80 | 98.90 | 97.80 | 98.70 | 98.70 | 1.23% | 166,493 |
| Dec 2, 2025 | 97.40 | 98.10 | 97.20 | 97.50 | 97.50 | -0.20% | 163,191 |
| Dec 1, 2025 | 98.40 | 99.00 | 97.50 | 97.70 | 97.70 | -0.71% | 344,981 |
| Nov 28, 2025 | 98.10 | 98.60 | 97.70 | 98.40 | 98.40 | 0.41% | 183,960 |
| Nov 27, 2025 | 98.00 | 98.00 | 96.90 | 98.00 | 98.00 | 0.51% | 220,746 |
| Nov 26, 2025 | 97.80 | 98.10 | 97.10 | 97.50 | 97.50 | 0.93% | 298,117 |
| Nov 25, 2025 | 98.20 | 98.20 | 96.60 | 96.60 | 96.60 | -0.72% | 883,870 |
| Nov 24, 2025 | 99.20 | 99.20 | 96.30 | 97.30 | 97.30 | -1.42% | 790,136 |