Avalue Tech

3479
🏛️ taiwan →
109.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 80.70 84.30 79.60 81.40 0.0M
2022-12-29 82.00 82.20 77.60 80.30 0.0M
2022-12-28 86.60 87.60 81.80 83.00 0.0M
2022-12-27 79.00 85.80 77.20 85.80 0.0M
2022-12-26 77.50 81.10 76.90 78.00 0.0M
2022-12-23 69.80 75.10 69.40 75.10 0.0M
2022-12-22 69.30 69.50 67.40 68.30 0.0M
2022-12-21 67.50 68.80 67.50 68.50 0.0M
2022-12-20 71.20 71.20 66.90 66.90 0.0M
2022-12-19 69.90 71.20 68.80 70.30 0.0M
2022-12-16 71.00 71.40 68.90 69.90 0.0M
2022-12-15 71.70 73.00 70.70 72.00 0.0M
2022-12-14 67.60 71.70 66.80 71.70 0.0M
2022-12-13 64.30 67.20 64.20 66.20 0.0M
2022-12-12 63.10 65.40 62.70 64.60 0.0M
2022-12-09 62.40 63.40 61.40 62.40 0.0M
2022-12-08 61.00 62.50 60.30 62.50 0.0M
2022-12-07 61.40 61.70 60.00 61.10 0.0M
2022-12-06 61.80 62.40 61.20 61.90 0.0M
2022-12-05 61.60 62.20 61.30 62.00 0.0M
2022-12-02 61.30 61.80 61.10 61.60 0.0M
2022-12-01 61.90 62.00 61.00 61.20 0.0M
2022-11-30 60.00 61.70 60.00 61.40 0.0M
2022-11-29 60.00 60.10 59.40 60.10 0.0M
2022-11-28 59.30 60.30 58.70 60.10 0.0M
2022-11-25 60.20 60.20 59.10 59.60 0.0M
2022-11-24 60.60 60.80 59.80 60.10 0.0M
2022-11-23 60.80 61.20 60.40 60.60 0.0M
2022-11-22 60.90 61.00 60.20 60.80 0.0M
2022-11-21 61.10 61.40 60.30 61.00 0.0M
2022-11-18 61.60 62.10 60.80 61.00 0.0M
2022-11-17 61.00 62.00 60.90 61.60 0.0M
2022-11-16 60.20 61.20 59.60 61.00 0.0M
2022-11-15 59.80 60.50 59.60 60.30 0.0M
2022-11-14 60.30 60.50 59.20 60.40 0.0M
2022-11-11 62.70 62.70 59.50 59.90 0.0M
2022-11-10 59.40 60.30 59.30 59.90 0.0M
2022-11-09 59.10 59.60 58.80 59.50 0.0M
2022-11-08 58.70 59.50 58.20 58.60 0.0M
2022-11-07 58.20 58.60 57.50 58.40 0.0M
2022-11-04 58.30 58.30 57.50 58.20 0.0M
2022-11-03 57.20 58.30 57.20 58.30 0.0M
2022-11-02 56.90 58.40 56.90 57.80 0.0M
2022-11-01 56.40 57.40 56.20 56.90 0.0M
2022-10-31 56.50 57.00 56.10 56.40 0.0M
2022-10-28 55.20 56.20 55.10 56.00 0.0M
2022-10-27 54.00 55.00 54.00 54.80 0.0M
2022-10-26 54.00 54.40 53.50 53.70 0.0M
2022-10-25 54.00 54.50 53.60 53.80 0.0M
2022-10-24 54.70 55.30 54.30 54.50 0.0M
2022-10-21 54.90 54.90 53.50 53.50 0.0M
2022-10-20 55.50 55.60 54.50 55.20 0.0M
2022-10-19 56.30 57.00 56.00 56.00 0.0M
2022-10-18 56.00 57.30 56.00 56.70 0.0M
2022-10-17 54.40 55.40 53.70 55.40 0.0M
2022-10-14 53.90 54.80 53.80 54.70 0.0M
2022-10-13 56.40 56.50 52.30 52.30 0.0M
2022-10-12 55.70 56.50 55.20 56.30 0.0M
2022-10-11 57.00 57.40 55.50 55.90 0.0M
2022-10-07 55.30 55.50 54.60 54.80 0.0M
2022-10-06 56.00 56.40 55.00 55.60 0.0M
2022-10-05 55.80 56.40 55.00 56.00 0.0M
2022-10-04 54.50 55.20 54.40 55.20 0.0M
2022-10-03 53.70 54.80 53.60 54.10 0.0M
2022-09-30 52.50 54.20 51.80 54.20 0.0M
2022-09-29 52.60 53.80 52.60 53.10 0.0M
2022-09-28 55.50 55.50 51.80 51.90 0.0M
2022-09-27 54.10 55.60 53.90 55.60 0.0M
2022-09-26 56.80 56.80 54.10 54.10 0.0M
2022-09-23 58.30 58.40 56.60 56.90 0.0M
2022-09-22 57.60 58.40 57.20 58.40 0.0M
2022-09-21 58.80 58.90 57.90 58.00 0.0M
2022-09-20 59.00 59.20 58.80 59.00 0.0M
2022-09-19 60.20 60.20 58.60 58.60 0.0M
2022-09-16 61.30 61.30 60.00 60.10 0.0M
2022-09-15 61.50 62.10 61.30 61.30 0.0M
2022-09-14 60.00 61.00 60.00 61.00 0.0M
2022-09-13 62.00 62.30 61.00 61.40 0.0M
2022-09-12 62.20 62.50 61.30 61.90 0.0M
2022-09-08 60.50 61.40 60.40 61.20 0.0M
2022-09-07 60.50 60.70 59.90 60.40 0.0M
2022-09-06 63.20 63.50 60.50 61.10 0.0M
2022-09-05 63.80 63.90 62.80 63.20 0.0M
2022-09-02 64.00 64.30 63.70 63.80 0.0M
2022-09-01 64.40 64.70 63.40 64.00 0.0M
2022-08-31 64.60 65.20 64.30 64.70 0.0M
2022-08-30 64.00 64.80 64.00 64.40 0.0M
2022-08-29 64.50 64.60 63.50 64.00 0.0M
2022-08-26 67.00 67.20 65.30 65.50 0.0M
2022-08-25 64.70 66.40 64.30 66.20 0.0M
2022-08-24 64.30 64.90 64.10 64.30 0.0M
2022-08-23 64.00 64.80 63.70 64.30 0.0M
2022-08-22 64.00 64.70 64.00 64.30 0.0M
2022-08-19 65.10 65.10 64.30 64.50 0.0M
2022-08-18 64.00 65.00 63.80 64.90 0.0M
2022-08-17 65.20 65.60 64.30 64.30 0.0M
2022-08-16 63.80 65.00 63.80 64.40 0.0M
2022-08-15 63.80 64.00 63.00 63.60 0.0M
2022-08-12 65.10 65.10 63.60 63.90 0.0M
2022-08-11 67.50 67.50 63.40 65.00 0.0M
2022-08-10 67.50 67.60 66.50 67.00 0.0M
2022-08-09 66.50 67.80 65.50 67.60 0.0M
2022-08-08 66.50 68.70 66.20 66.50 0.0M
2022-08-05 65.70 67.60 65.50 66.40 0.0M
2022-08-04 63.30 65.20 63.10 65.20 0.0M
2022-08-03 65.00 65.70 62.80 63.20 0.0M
2022-08-02 65.90 66.10 64.70 64.90 0.0M
2022-08-01 65.30 66.30 64.60 65.90 0.0M
2022-07-29 65.60 65.70 63.90 65.10 0.0M
2022-07-28 67.00 67.20 65.10 65.30 0.0M
2022-07-27 65.80 66.70 65.10 66.70 0.0M
2022-07-26 65.80 66.20 64.70 65.70 0.0M
2022-07-25 64.50 65.70 64.10 65.70 0.0M
2022-07-22 65.60 65.90 64.10 64.10 0.0M
2022-07-21 65.20 65.70 64.10 65.30 0.0M
2022-07-20 66.60 66.60 64.20 64.70 0.0M
2022-07-19 65.10 66.00 64.30 65.10 0.0M
2022-07-18 62.50 65.20 62.40 65.10 0.0M
2022-07-15 62.80 62.90 61.80 62.20 0.0M
2022-07-14 60.90 62.40 60.10 62.40 0.0M
2022-07-13 62.10 62.90 60.10 61.20 0.0M
2022-07-12 62.50 62.50 59.40 60.50 0.0M
2022-07-11 66.90 67.60 63.00 63.30 0.0M
2022-07-08 62.90 67.50 62.70 65.70 0.0M
2022-07-07 59.60 62.50 59.60 62.10 0.0M
2022-07-06 63.00 63.00 59.30 59.30 0.0M
2022-07-05 60.60 62.90 59.50 62.90 0.0M
2022-07-04 59.20 61.00 58.80 60.00 0.0M
2022-07-01 61.10 62.90 58.80 58.80 0.0M
2022-06-30 61.60 62.30 59.80 61.10 0.0M
2022-06-29 56.70 62.00 56.70 60.90 0.0M
2022-06-28 57.00 57.30 56.20 56.70 0.0M
2022-06-27 56.00 57.30 54.80 56.90 0.0M
2022-06-24 57.00 57.20 56.00 56.00 0.0M
2022-06-23 57.30 57.80 55.80 57.00 0.0M
2022-06-22 58.90 58.90 55.80 57.30 0.0M
2022-06-21 56.80 59.50 56.80 58.40 0.0M
2022-06-20 58.20 58.30 56.00 56.20 0.0M
2022-06-17 58.40 58.80 58.00 58.10 0.0M
2022-06-16 60.80 60.80 58.90 59.00 0.0M
2022-06-15 61.20 61.20 59.80 60.10 0.0M
2022-06-14 61.80 61.80 59.80 60.70 0.0M
2022-06-13 63.00 63.10 61.30 61.80 0.0M
2022-06-10 60.00 61.00 59.80 61.00 0.0M
2022-06-09 59.90 60.20 59.50 59.90 0.0M
2022-06-08 60.10 60.70 59.80 60.10 0.0M
2022-06-07 59.90 60.00 59.50 59.90 0.0M
2022-06-06 60.00 60.10 59.50 59.70 0.0M
2022-06-02 59.80 60.30 59.40 59.90 0.0M
2022-06-01 59.50 60.00 59.50 59.80 0.0M
2022-05-31 60.00 60.00 59.20 59.50 0.0M
2022-05-30 59.20 60.00 59.10 60.00 0.0M
2022-05-27 58.40 59.10 58.00 59.10 0.0M
2022-05-26 58.50 58.70 57.60 57.90 0.0M
2022-05-25 58.60 58.60 58.00 58.50 0.0M
2022-05-24 59.80 59.80 58.10 58.60 0.0M
2022-05-23 59.60 59.70 59.00 59.70 0.0M
2022-05-20 60.00 60.00 59.10 59.40 0.0M
2022-05-19 59.00 59.90 58.30 59.90 0.0M
2022-05-18 59.60 59.60 58.50 59.50 0.0M
2022-05-17 58.40 59.10 58.10 58.80 0.0M
2022-05-16 57.10 58.00 57.10 57.80 0.0M
2022-05-13 57.20 57.20 55.50 56.80 0.0M
2022-05-12 58.30 58.70 55.50 55.50 0.0M
2022-05-11 58.10 59.00 57.30 58.90 0.0M
2022-05-10 58.10 59.30 57.40 58.80 0.0M
2022-05-09 63.60 63.60 59.40 59.50 0.0M
2022-05-06 62.50 63.00 61.90 63.00 0.0M
2022-05-05 61.70 62.80 61.70 62.80 0.0M
2022-04-29 63.20 63.20 62.30 62.40 0.0M
2022-04-28 61.20 62.80 61.00 61.90 0.0M
2022-04-27 60.00 61.50 59.60 61.00 0.0M
2022-04-26 63.20 63.90 62.50 62.70 0.0M
2022-04-22 65.00 65.30 63.90 64.40 0.0M
2022-04-21 64.90 65.70 64.60 65.00 0.0M
2022-04-20 65.50 65.50 63.50 64.90 0.0M
2022-04-19 64.10 65.50 63.90 63.90 0.0M
2022-04-18 65.90 65.90 63.40 64.00 0.0M
2022-04-15 64.40 66.00 63.50 65.00 0.0M
2022-04-14 63.00 64.50 62.10 64.50 0.0M
2022-04-13 61.20 62.20 60.50 61.90 0.0M
2022-04-12 60.60 61.30 59.70 60.20 0.0M
2022-04-11 64.50 64.50 59.70 60.30 0.0M
2022-04-08 61.00 61.40 59.70 61.20 0.0M
2022-04-07 60.50 61.80 60.00 60.10 0.0M
2022-04-06 60.30 60.80 60.00 60.50 0.0M
2022-04-01 59.60 60.70 59.00 60.30 0.0M
2022-03-31 58.80 59.70 58.70 59.40 0.0M
2022-03-30 59.60 60.00 59.00 59.70 0.0M
2022-03-29 59.80 60.40 58.70 58.70 0.0M
2022-03-28 59.80 60.00 58.70 58.70 0.0M
2022-03-25 58.80 59.30 58.10 58.70 0.0M
2022-03-24 56.80 59.00 56.50 58.20 0.0M
2022-03-23 56.70 57.20 56.30 56.80 0.0M
2022-03-22 56.00 56.00 55.40 55.70 0.0M
2022-03-21 56.00 56.40 56.00 56.00 0.0M
2022-03-18 55.10 56.00 55.00 56.00 0.0M
2022-03-17 54.10 56.00 54.10 55.60 0.0M
2022-03-16 53.70 54.00 53.60 54.00 0.0M
2022-03-15 53.50 54.10 53.00 54.10 0.0M
2022-03-14 54.10 54.40 54.00 54.40 0.0M
2022-03-11 52.70 54.50 52.70 54.00 0.0M
2022-03-10 54.00 54.50 54.00 54.10 0.0M
2022-03-09 52.20 53.50 52.20 53.30 0.0M
2022-03-08 53.00 53.30 51.60 52.20 0.0M
2022-03-07 56.60 56.60 53.30 53.30 0.0M
2022-03-04 57.50 57.80 56.50 56.60 0.0M
2022-03-03 56.70 58.10 56.20 57.80 0.0M
2022-03-02 56.60 57.20 56.50 56.60 0.0M
2022-03-01 57.30 57.30 56.60 56.60 0.0M
2022-02-25 55.90 56.50 55.60 56.50 0.0M
2022-02-24 57.20 57.30 55.60 55.60 0.0M
2022-02-23 57.40 57.90 57.00 57.90 0.0M
2022-02-22 57.50 57.60 56.60 57.30 0.0M
2022-02-21 58.30 58.30 57.70 57.80 0.0M
2022-02-18 57.90 58.50 57.00 58.00 0.0M
2022-02-17 58.10 58.10 57.00 57.90 0.0M
2022-02-16 57.60 59.00 57.60 58.00 0.0M
2022-02-15 58.00 58.00 57.10 57.50 0.0M
2022-02-14 57.00 57.00 56.30 57.00 0.0M
2022-02-11 57.30 57.70 57.00 57.50 0.0M
2022-02-10 57.30 57.60 56.60 57.30 0.0M
2022-02-09 56.60 57.10 56.60 57.10 0.0M
2022-02-08 56.40 57.10 56.20 56.80 0.0M
2022-02-07 54.30 56.70 54.30 56.50 0.0M
2022-01-26 55.00 55.00 54.10 54.80 0.0M
2022-01-25 54.80 54.80 53.70 54.10 0.0M
2022-01-24 54.50 55.00 54.00 55.00 0.0M
2022-01-21 55.70 55.70 54.80 55.00 0.0M
2022-01-20 55.50 55.70 55.50 55.70 0.0M
2022-01-19 55.80 55.80 55.30 55.50 0.0M
2022-01-18 55.90 57.00 55.70 55.90 0.0M
2022-01-17 55.40 55.80 55.40 55.80 0.0M
2022-01-14 55.20 55.50 54.60 55.40 0.0M
2022-01-13 55.20 56.00 55.10 55.80 0.0M
2022-01-12 55.90 56.60 55.20 55.90 0.0M
2022-01-11 56.80 57.20 55.70 55.80 0.0M
2022-01-10 56.00 56.90 56.00 56.80 0.0M
2022-01-07 56.30 56.30 55.40 56.30 0.0M
2022-01-06 56.10 56.90 56.10 56.30 0.0M
2022-01-05 56.00 56.50 56.00 56.50 0.0M
2022-01-04 56.30 56.40 55.90 56.30 0.0M
2022-01-03 57.30 57.30 56.20 56.30 0.0M