Comparing Back to the side-by-side chart ↗
Asia Vital Components Co Ltd (3017.TW) — Price History
As of 2026-11-10 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 65 out of 100 (momentum 66 · quality 73 · valuation 29), as of 2026-11-11.
- Signal: Up 9.8% at the close — one of the day's strongest moves. (as of 2026-11-10)
- Trend: Asia Vital Components Co Ltd trades 14.3% below its 50-day and 11.0% above its 200-day moving average. (as of 2026-11-10)
- Index seat: Rubin Build-Out 100
Asia Vital Components makes thermal-management hardware: fans, heat pipes, vapor chambers, heat sinks and cooling systems for computers, communications gear, cars and industrial equipment. It also produces camera modules, touch panels and some PC and casing parts.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 3017.TW overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-10 | 2700.00 | 2790.00 | 2675.00 | 2790.00 | +9.84% | 3,557,623 |
| 2026-11-09 | 2325.00 | 2540.00 | 2310.00 | 2540.00 | +9.96% | 2,753,825 |
| 2026-11-06 | 2310.00 | 2310.00 | 2310.00 | 2310.00 | -9.94% | 1,924,859 |
| 2026-11-05 | 2740.00 | 2760.00 | 2545.00 | 2565.00 | -9.04% | 4,179,704 |
| 2026-11-04 | 2935.00 | 2970.00 | 2670.00 | 2820.00 | -3.92% | 5,585,395 |
| 2026-11-03 | 3005.00 | 3115.00 | 2920.00 | 2935.00 | -4.08% | 2,816,157 |
| 2026-11-02 | 3005.00 | 3105.00 | 2980.00 | 3060.00 | -1.13% | 1,924,951 |
| 2026-10-30 | 2890.00 | 3150.00 | 2885.00 | 3095.00 | -0.32% | 2,661,722 |
| 2026-10-29 | 3220.00 | 3260.00 | 3080.00 | 3105.00 | -3.42% | 1,780,956 |
| 2026-10-28 | 3230.00 | 3330.00 | 3185.00 | 3215.00 | +2.72% | 2,024,733 |
| 2026-10-27 | 3300.00 | 3320.00 | 3050.00 | 3130.00 | -0.48% | 2,691,731 |
| 2026-10-23 | 3145.00 | 3145.00 | 3145.00 | 3145.00 | +0.00% | 0 |
| 2026-10-22 | 3285.00 | 3395.00 | 3145.00 | 3145.00 | -2.78% | 2,385,013 |
| 2026-10-21 | 3400.00 | 3450.00 | 3195.00 | 3235.00 | -2.71% | 3,803,013 |
| 2026-10-20 | 3290.00 | 3420.00 | 3270.00 | 3325.00 | +0.15% | 2,637,328 |
| 2026-10-19 | 3220.00 | 3350.00 | 3180.00 | 3320.00 | +0.15% | 2,319,705 |
| 2026-10-16 | 3115.00 | 3355.00 | 3080.00 | 3315.00 | +7.46% | 3,569,214 |
| 2026-10-15 | 3200.00 | 3220.00 | 3050.00 | 3085.00 | -6.94% | 3,707,141 |
| 2026-10-14 | 3330.00 | 3350.00 | 3275.00 | 3315.00 | +1.07% | 2,226,660 |
| 2026-10-13 | 3310.00 | 3420.00 | 3275.00 | 3280.00 | -3.10% | 2,573,950 |
| 2026-10-12 | 3380.00 | 3410.00 | 3330.00 | 3385.00 | -1.60% | 2,206,544 |
| 2026-10-08 | 3445.00 | 3515.00 | 3410.00 | 3440.00 | -2.96% | 2,974,272 |
| 2026-10-07 | 3650.00 | 3655.00 | 3505.00 | 3545.00 | -3.80% | 2,868,292 |
| 2026-10-06 | 3650.00 | 3700.00 | 3515.00 | 3685.00 | +2.79% | 3,067,173 |
| 2026-10-05 | 3570.00 | 3690.00 | 3420.00 | 3585.00 | +4.22% | 4,324,317 |
| 2026-10-02 | 3570.00 | 3570.00 | 3385.00 | 3440.00 | -1.99% | 3,130,769 |
| 2026-10-01 | 3435.00 | 3520.00 | 3300.00 | 3510.00 | +2.18% | 3,162,424 |
| 2026-09-30 | 3455.00 | 3575.00 | 3405.00 | 3435.00 | +1.03% | 3,474,687 |
| 2026-09-29 | 3420.00 | 3460.00 | 3285.00 | 3400.00 | -4.36% | 3,431,524 |
| 2026-09-24 | 3460.00 | 3600.00 | 3455.00 | 3555.00 | +2.45% | 2,106,810 |
| 2026-09-23 | 3425.00 | 3590.00 | 3410.00 | 3470.00 | +2.36% | 2,487,450 |
| 2026-09-22 | 3500.00 | 3505.00 | 3385.00 | 3390.00 | -0.73% | 2,169,281 |
| 2026-09-21 | 3480.00 | 3495.00 | 3365.00 | 3415.00 | -0.44% | 1,660,206 |
| 2026-09-18 | 3345.00 | 3450.00 | 3290.00 | 3430.00 | +7.69% | 3,510,469 |
| 2026-09-17 | 3285.00 | 3350.00 | 3175.00 | 3185.00 | +0.31% | 2,864,807 |
| 2026-09-16 | 3115.00 | 3225.00 | 3100.00 | 3175.00 | +1.93% | 2,629,618 |
| 2026-09-15 | 3265.00 | 3300.00 | 3100.00 | 3115.00 | -5.89% | 2,967,131 |
| 2026-09-14 | 3255.00 | 3360.00 | 3210.00 | 3310.00 | -1.78% | 2,115,480 |
| 2026-09-11 | 3360.00 | 3390.00 | 3300.00 | 3370.00 | -2.60% | 2,005,532 |
| 2026-09-10 | 3405.00 | 3470.00 | 3380.00 | 3460.00 | +2.37% | 2,446,572 |
| 2026-09-09 | 3285.00 | 3395.00 | 3265.00 | 3380.00 | +2.89% | 2,273,472 |
| 2026-09-08 | 3455.00 | 3455.00 | 3245.00 | 3285.00 | -3.95% | 3,134,181 |
| 2026-09-07 | 3595.00 | 3595.00 | 3410.00 | 3420.00 | -4.20% | 3,105,353 |
| 2026-09-04 | 3465.00 | 3570.00 | 3410.00 | 3570.00 | +8.18% | 4,205,378 |
| 2026-09-03 | 3395.00 | 3525.00 | 3290.00 | 3300.00 | -0.30% | 4,221,921 |
| 2026-09-02 | 3365.00 | 3490.00 | 3280.00 | 3310.00 | -2.93% | 2,862,772 |
| 2026-09-01 | 3435.00 | 3465.00 | 3350.00 | 3410.00 | -0.44% | 2,813,280 |
| 2026-08-31 | 3280.00 | 3425.00 | 3250.00 | 3425.00 | +1.93% | 4,290,787 |
| 2026-08-28 | 3360.00 | 3450.00 | 3320.00 | 3360.00 | +0.60% | 3,819,287 |
| 2026-08-27 | 3305.00 | 3440.00 | 3265.00 | 3340.00 | +5.86% | 5,612,661 |
| 2026-08-26 | 2880.00 | 3155.00 | 2850.00 | 3155.00 | +6.95% | 4,947,461 |
| 2026-08-25 | 2835.00 | 2950.00 | 2740.00 | 2950.00 | +3.33% | 2,758,786 |
| 2026-08-24 | 2865.00 | 2935.00 | 2830.00 | 2855.00 | -0.35% | 2,177,576 |
| 2026-08-21 | 2995.00 | 3035.00 | 2850.00 | 2865.00 | -4.02% | 2,311,215 |
| 2026-08-20 | 3175.00 | 3175.00 | 2925.00 | 2985.00 | -3.55% | 2,982,810 |
| 2026-08-19 | 2915.00 | 3160.00 | 2900.00 | 3095.00 | +1.98% | 3,762,432 |
| 2026-08-18 | 3150.00 | 3180.00 | 2990.00 | 3035.00 | -3.65% | 3,353,574 |
| 2026-08-17 | 3230.00 | 3230.00 | 3115.00 | 3150.00 | -2.63% | 2,955,988 |
| 2026-08-14 | 3250.00 | 3320.00 | 3170.00 | 3235.00 | +1.09% | 6,988,228 |
| 2026-08-13 | 3030.00 | 3200.00 | 2925.00 | 3200.00 | +9.97% | 9,481,312 |
| 2026-08-12 | 2765.00 | 2915.00 | 2755.00 | 2910.00 | +5.43% | 3,903,950 |
| 2026-08-11 | 2705.00 | 2800.00 | 2625.00 | 2760.00 | -0.18% | 3,009,205 |
| 2026-08-10 | 2865.00 | 2890.00 | 2755.00 | 2765.00 | -0.72% | 3,146,221 |
| 2026-08-07 | 2935.00 | 2935.00 | 2750.00 | 2785.00 | -5.27% | 3,885,418 |
| 2026-08-06 | 2730.00 | 2965.00 | 2730.00 | 2940.00 | +7.69% | 8,324,298 |
| 2026-08-05 | 2660.00 | 2775.00 | 2640.00 | 2730.00 | +5.00% | 5,146,630 |
| 2026-08-04 | 2595.00 | 2675.00 | 2560.00 | 2600.00 | +1.96% | 5,113,482 |
| 2026-08-03 | 2400.00 | 2550.00 | 2400.00 | 2550.00 | +9.91% | 4,124,254 |
| 2026-07-31 | 2320.00 | 2320.00 | 2275.00 | 2320.00 | +9.95% | 2,364,523 |
| 2026-07-30 | 2055.00 | 2200.00 | 2030.00 | 2110.00 | +0.72% | 4,369,581 |
| 2026-07-29 | 2225.00 | 2245.00 | 2020.00 | 2095.00 | -6.47% | 6,105,873 |
| 2026-07-28 | 2285.00 | 2325.00 | 2225.00 | 2240.00 | -6.67% | 3,020,294 |
| 2026-07-27 | 2375.00 | 2420.00 | 2310.00 | 2400.00 | +0.84% | 2,277,166 |
| 2026-07-24 | 2375.00 | 2510.00 | 2355.00 | 2380.00 | -2.46% | 4,348,461 |
| 2026-07-23 | 2350.00 | 2490.00 | 2350.00 | 2440.00 | +7.73% | 6,567,420 |
| 2026-07-22 | 2385.00 | 2390.00 | 2255.00 | 2265.00 | -2.37% | 4,054,599 |
| 2026-07-21 | 2190.00 | 2340.00 | 2175.00 | 2320.00 | +8.67% | 3,532,232 |
| 2026-07-20 | 2210.00 | 2240.00 | 2015.00 | 2135.00 | -2.95% | 4,171,997 |
| 2026-07-17 | 2160.00 | 2335.00 | 2145.00 | 2200.00 | -1.12% | 5,312,666 |
| 2026-07-16 | 2275.00 | 2290.00 | 2155.00 | 2225.00 | +2.77% | 4,084,182 |
| 2026-07-15 | 2140.00 | 2200.00 | 2120.00 | 2165.00 | +2.12% | 1,909,478 |
| 2026-07-14 | 2185.00 | 2220.00 | 2015.00 | 2120.00 | -4.72% | 4,037,546 |
| 2026-07-13 | 2420.00 | 2420.00 | 2210.00 | 2225.00 | -5.32% | 2,337,880 |
| 2026-07-10 | 2350.00 | 2350.00 | 2350.00 | 2350.00 | +0.00% | 0 |
| 2026-07-09 | 2380.00 | 2435.00 | 2335.00 | 2350.00 | +1.08% | 2,613,291 |
| 2026-07-08 | 2425.00 | 2440.00 | 2290.00 | 2325.00 | -5.10% | 4,016,839 |
| 2026-07-07 | 2670.00 | 2670.00 | 2410.00 | 2450.00 | -8.24% | 3,979,602 |
| 2026-07-06 | 2790.00 | 2790.00 | 2615.00 | 2670.00 | -3.26% | 3,478,390 |
| 2026-07-03 | 2690.00 | 2780.00 | 2665.00 | 2760.00 | +0.73% | 4,297,038 |
| 2026-07-02 | 2565.00 | 2745.00 | 2525.00 | 2740.00 | +4.58% | 4,461,777 |
| 2026-07-01 | 2615.00 | 2665.00 | 2500.00 | 2620.00 | +3.76% | 4,933,969 |
| 2026-06-30 | 2380.00 | 2530.00 | 2370.00 | 2525.00 | +9.78% | 4,356,684 |
| 2026-06-29 | 2220.00 | 2315.00 | 2220.00 | 2300.00 | +2.00% | 2,887,509 |
| 2026-06-26 | 2475.00 | 2475.00 | 2255.00 | 2255.00 | -9.98% | 5,758,959 |
| 2026-06-25 | 2595.00 | 2635.00 | 2485.00 | 2505.00 | -0.99% | 3,600,221 |
| 2026-06-24 | 2355.00 | 2590.00 | 2335.00 | 2530.00 | +4.33% | 5,902,274 |
| 2026-06-23 | 2455.00 | 2475.00 | 2400.00 | 2425.00 | +0.21% | 2,789,542 |
| 2026-06-22 | 2465.00 | 2490.00 | 2380.00 | 2420.00 | +0.83% | 3,032,317 |
| 2026-06-18 | 2400.00 | 2425.00 | 2365.00 | 2400.00 | +1.48% | 3,136,138 |
| 2026-06-17 | 2365.00 | 2440.00 | 2330.00 | 2365.00 | -0.21% | 3,538,436 |
| 2026-06-16 | 2455.00 | 2470.00 | 2370.00 | 2370.00 | -1.66% | 2,773,670 |
| 2026-06-15 | 2475.00 | 2475.00 | 2410.00 | 2410.00 | +0.21% | 1,846,071 |
| 2026-06-12 | 2465.00 | 2480.00 | 2380.00 | 2405.00 | +3.00% | 2,348,209 |
| 2026-06-11 | 2340.00 | 2445.00 | 2260.00 | 2335.00 | -1.06% | 4,219,764 |
| 2026-06-10 | 2490.00 | 2505.00 | 2350.00 | 2360.00 | -7.27% | 5,081,348 |
| 2026-06-09 | 2575.00 | 2575.00 | 2440.00 | 2545.00 | -0.97% | 5,954,368 |
| 2026-06-08 | 2340.00 | 2570.00 | 2340.00 | 2570.00 | -1.15% | 4,029,994 |
| 2026-06-05 | 2680.00 | 2680.00 | 2505.00 | 2600.00 | -4.06% | 4,396,168 |
| 2026-06-04 | 2805.00 | 2820.00 | 2675.00 | 2710.00 | -5.08% | 4,017,323 |
| 2026-06-03 | 2750.00 | 2965.00 | 2700.00 | 2855.00 | +5.74% | 6,322,805 |
| 2026-06-02 | 2800.00 | 2835.00 | 2650.00 | 2700.00 | -3.05% | 3,844,190 |
| 2026-06-01 | 2705.00 | 2835.00 | 2705.00 | 2785.00 | +4.50% | 4,494,458 |
| 2026-05-29 | 2680.00 | 2730.00 | 2615.00 | 2665.00 | +3.29% | 8,887,897 |
| 2026-05-28 | 2740.00 | 2795.00 | 2540.00 | 2580.00 | -4.44% | 4,555,427 |
| 2026-05-27 | 2800.00 | 2835.00 | 2695.00 | 2700.00 | -0.92% | 3,970,251 |
| 2026-05-26 | 2590.00 | 2750.00 | 2570.00 | 2725.00 | +5.83% | 5,591,382 |
| 2026-05-25 | 2625.00 | 2640.00 | 2545.00 | 2575.00 | +1.18% | 5,225,310 |
| 2026-05-22 | 2550.00 | 2610.00 | 2470.00 | 2545.00 | +2.00% | 5,185,387 |
| 2026-05-21 | 2445.00 | 2515.00 | 2415.00 | 2495.00 | +6.62% | 3,533,937 |
| 2026-05-20 | 2425.00 | 2435.00 | 2325.00 | 2340.00 | -2.09% | 3,242,329 |
| 2026-05-19 | 2455.00 | 2470.00 | 2370.00 | 2390.00 | -0.83% | 3,348,406 |
| 2026-05-18 | 2350.00 | 2435.00 | 2300.00 | 2410.00 | -1.83% | 4,373,315 |
| 2026-05-15 | 2690.00 | 2735.00 | 2445.00 | 2455.00 | -3.91% | 6,049,605 |
| 2026-05-14 | 2700.00 | 2775.00 | 2555.00 | 2555.00 | -1.16% | 6,660,594 |
| 2026-05-13 | 2545.00 | 2625.00 | 2500.00 | 2585.00 | +2.58% | 5,871,160 |
| 2026-05-12 | 2625.00 | 2625.00 | 2520.00 | 2520.00 | -1.37% | 4,673,007 |
| 2026-05-11 | 2485.00 | 2590.00 | 2455.00 | 2555.00 | +4.50% | 5,707,734 |
| 2026-05-08 | 2405.00 | 2500.00 | 2350.00 | 2445.00 | +1.24% | 5,474,130 |
| 2026-05-07 | 2445.00 | 2500.00 | 2380.00 | 2415.00 | -0.82% | 10,193,149 |
| 2026-05-06 | 2680.00 | 2685.00 | 2435.00 | 2435.00 | -9.98% | 9,405,471 |
| 2026-05-05 | 2815.00 | 2845.00 | 2655.00 | 2705.00 | -6.24% | 7,336,653 |
| 2026-05-04 | 2920.00 | 2975.00 | 2815.00 | 2885.00 | +1.76% | 3,534,837 |
| 2026-04-30 | 2840.00 | 2870.00 | 2805.00 | 2835.00 | +0.00% | 3,160,772 |
| 2026-04-29 | 2735.00 | 2895.00 | 2735.00 | 2835.00 | +1.98% | 3,937,070 |
| 2026-04-28 | 2885.00 | 2990.00 | 2755.00 | 2780.00 | -1.94% | 5,520,167 |
| 2026-04-27 | 2990.00 | 3010.00 | 2820.00 | 2835.00 | -3.74% | 6,053,835 |
| 2026-04-24 | 2770.00 | 2945.00 | 2760.00 | 2945.00 | +9.89% | 4,928,531 |
| 2026-04-23 | 2770.00 | 2875.00 | 2585.00 | 2680.00 | -0.56% | 6,411,377 |
| 2026-04-22 | 2585.00 | 2800.00 | 2580.00 | 2695.00 | +5.07% | 4,908,525 |
| 2026-04-21 | 2560.00 | 2585.00 | 2450.00 | 2565.00 | +3.01% | 3,940,435 |
| 2026-04-20 | 2410.00 | 2515.00 | 2395.00 | 2490.00 | +3.75% | 3,400,147 |
| 2026-04-17 | 2435.00 | 2485.00 | 2375.00 | 2400.00 | -1.64% | 3,700,622 |
| 2026-04-16 | 2380.00 | 2515.00 | 2365.00 | 2440.00 | +4.95% | 4,412,688 |
| 2026-04-15 | 2375.00 | 2375.00 | 2310.00 | 2325.00 | +0.65% | 3,098,100 |
| 2026-04-14 | 2260.00 | 2345.00 | 2260.00 | 2310.00 | +5.00% | 3,569,020 |
| 2026-04-13 | 2280.00 | 2280.00 | 2185.00 | 2200.00 | -2.87% | 2,907,535 |
| 2026-04-10 | 2305.00 | 2320.00 | 2230.00 | 2265.00 | +1.34% | 3,063,334 |
| 2026-04-09 | 2260.00 | 2290.00 | 2200.00 | 2235.00 | +0.22% | 4,408,179 |
| 2026-04-08 | 2200.00 | 2230.00 | 2150.00 | 2230.00 | +9.85% | 3,565,271 |
| 2026-04-07 | 2150.00 | 2175.00 | 2015.00 | 2030.00 | -1.93% | 4,277,462 |
| 2026-04-02 | 2140.00 | 2150.00 | 2065.00 | 2070.00 | -1.90% | 2,973,303 |
| 2026-04-01 | 2120.00 | 2135.00 | 2065.00 | 2110.00 | +6.03% | 3,861,573 |
| 2026-03-31 | 2100.00 | 2115.00 | 1945.00 | 1990.00 | -6.79% | 5,178,551 |
| 2026-03-30 | 2115.00 | 2155.00 | 2075.00 | 2135.00 | -2.73% | 3,093,844 |
| 2026-03-27 | 2200.00 | 2225.00 | 2120.00 | 2195.00 | -3.52% | 5,251,492 |
| 2026-03-26 | 2200.00 | 2310.00 | 2175.00 | 2275.00 | +8.33% | 8,187,769 |
| 2026-03-25 | 2020.00 | 2100.00 | 2015.00 | 2100.00 | +7.97% | 5,325,928 |
| 2026-03-24 | 2020.00 | 2030.00 | 1915.00 | 1945.00 | -2.51% | 6,481,219 |
| 2026-03-23 | 1985.00 | 2045.00 | 1955.00 | 1995.00 | -2.68% | 4,804,637 |
| 2026-03-20 | 2010.00 | 2060.00 | 1945.00 | 2050.00 | +1.74% | 6,779,076 |
| 2026-03-19 | 1835.00 | 2035.00 | 1835.00 | 2015.00 | +8.92% | 9,607,842 |
| 2026-03-18 | 1935.00 | 1955.00 | 1850.00 | 1850.00 | -2.89% | 5,139,734 |
| 2026-03-17 | 1870.00 | 1970.00 | 1860.00 | 1905.00 | +4.10% | 5,238,329 |
| 2026-03-16 | 1890.00 | 1920.00 | 1830.00 | 1830.00 | -1.88% | 4,073,415 |
| 2026-03-13 | 1855.00 | 1930.00 | 1815.00 | 1865.00 | -0.53% | 5,993,158 |
| 2026-03-12 | 1900.00 | 1955.00 | 1870.00 | 1875.00 | +0.81% | 6,700,536 |
| 2026-03-11 | 1740.00 | 1860.00 | 1740.00 | 1860.00 | +9.73% | 5,418,586 |
| 2026-03-10 | 1735.00 | 1745.00 | 1665.00 | 1695.00 | +1.80% | 6,547,366 |
| 2026-03-09 | 1665.00 | 1700.00 | 1665.00 | 1665.00 | -9.76% | 4,090,895 |
| 2026-03-06 | 1810.00 | 1885.00 | 1785.00 | 1845.00 | +1.37% | 4,096,866 |
| 2026-03-05 | 1860.00 | 1900.00 | 1795.00 | 1820.00 | +4.00% | 5,253,903 |
| 2026-03-04 | 1775.00 | 1795.00 | 1670.00 | 1750.00 | -2.51% | 6,496,695 |
| 2026-03-03 | 1830.00 | 1910.00 | 1780.00 | 1795.00 | +1.70% | 8,370,562 |
| 2026-03-02 | 1720.00 | 1800.00 | 1715.00 | 1765.00 | +0.00% | 5,044,224 |
| 2026-02-26 | 1680.00 | 1785.00 | 1665.00 | 1765.00 | +5.37% | 10,043,835 |
| 2026-02-25 | 1565.00 | 1695.00 | 1560.00 | 1675.00 | +8.06% | 8,447,833 |
| 2026-02-24 | 1535.00 | 1560.00 | 1510.00 | 1550.00 | +1.97% | 3,946,600 |
| 2026-02-23 | 1650.00 | 1650.00 | 1515.00 | 1520.00 | -5.30% | 5,581,082 |
| 2026-02-11 | 1610.00 | 1620.00 | 1560.00 | 1605.00 | -0.93% | 3,098,162 |
| 2026-02-10 | 1625.00 | 1645.00 | 1590.00 | 1620.00 | +1.25% | 3,595,484 |
| 2026-02-09 | 1680.00 | 1680.00 | 1585.00 | 1600.00 | +0.31% | 5,432,036 |
| 2026-02-06 | 1605.00 | 1625.00 | 1535.00 | 1595.00 | -2.15% | 6,049,419 |
| 2026-02-05 | 1665.00 | 1720.00 | 1630.00 | 1630.00 | -2.69% | 6,234,741 |
| 2026-02-04 | 1645.00 | 1710.00 | 1625.00 | 1675.00 | +2.45% | 9,705,262 |
| 2026-02-03 | 1550.00 | 1635.00 | 1545.00 | 1635.00 | +9.73% | 13,739,938 |
| 2026-02-02 | 1440.00 | 1505.00 | 1415.00 | 1490.00 | +2.05% | 6,505,965 |
| 2026-01-30 | 1490.00 | 1495.00 | 1400.00 | 1460.00 | -2.34% | 6,528,661 |
| 2026-01-29 | 1480.00 | 1510.00 | 1450.00 | 1495.00 | +2.05% | 8,427,604 |
| 2026-01-28 | 1445.00 | 1470.00 | 1430.00 | 1465.00 | +3.17% | 5,466,686 |
| 2026-01-27 | 1380.00 | 1440.00 | 1375.00 | 1420.00 | +3.65% | 6,148,146 |
| 2026-01-26 | 1390.00 | 1405.00 | 1365.00 | 1370.00 | -0.36% | 3,929,459 |
| 2026-01-23 | 1385.00 | 1385.00 | 1355.00 | 1375.00 | +1.48% | 4,009,724 |
| 2026-01-22 | 1320.00 | 1370.00 | 1265.00 | 1355.00 | +5.86% | 7,432,189 |
| 2026-01-21 | 1285.00 | 1310.00 | 1280.00 | 1280.00 | -1.16% | 3,389,436 |
| 2026-01-20 | 1275.00 | 1305.00 | 1265.00 | 1295.00 | +1.17% | 4,572,793 |
| 2026-01-19 | 1355.00 | 1360.00 | 1275.00 | 1280.00 | -5.88% | 8,436,455 |
| 2026-01-16 | 1395.00 | 1395.00 | 1350.00 | 1360.00 | -1.45% | 4,502,061 |
| 2026-01-15 | 1420.00 | 1425.00 | 1360.00 | 1380.00 | -2.82% | 4,936,072 |
| 2026-01-14 | 1365.00 | 1425.00 | 1360.00 | 1420.00 | +5.58% | 5,943,724 |
| 2026-01-13 | 1375.00 | 1390.00 | 1335.00 | 1345.00 | -0.74% | 4,285,306 |
| 2026-01-12 | 1395.00 | 1400.00 | 1340.00 | 1355.00 | -1.45% | 5,240,176 |
| 2026-01-09 | 1370.00 | 1415.00 | 1360.00 | 1375.00 | +1.48% | 6,525,869 |
| 2026-01-08 | 1350.00 | 1410.00 | 1345.00 | 1355.00 | -1.45% | 7,288,326 |
| 2026-01-07 | 1440.00 | 1460.00 | 1375.00 | 1375.00 | -3.51% | 7,766,610 |
| 2026-01-06 | 1480.00 | 1490.00 | 1410.00 | 1425.00 | -1.72% | 6,261,562 |
| 2026-01-05 | 1450.00 | 1465.00 | 1430.00 | 1450.00 | -0.34% | 4,128,760 |
| 2026-01-02 | 1535.00 | 1540.00 | 1440.00 | 1455.00 | -3.64% | 5,368,381 |
| 2025-12-31 | 1530.00 | 1560.00 | 1510.00 | 1510.00 | -1.31% | 3,169,019 |
| 2025-12-30 | 1530.00 | 1550.00 | 1525.00 | 1530.00 | -0.97% | 1,830,333 |
| 2025-12-29 | 1520.00 | 1550.00 | 1505.00 | 1545.00 | +1.64% | 3,279,546 |
| 2025-12-26 | 1505.00 | 1520.00 | 1495.00 | 1520.00 | +1.33% | 2,322,343 |
| 2025-12-24 | 1520.00 | 1525.00 | 1485.00 | 1500.00 | -0.66% | 2,517,267 |
| 2025-12-23 | 1485.00 | 1510.00 | 1475.00 | 1510.00 | +2.37% | 3,819,676 |
| 2025-12-22 | 1495.00 | 1505.00 | 1465.00 | 1475.00 | +1.72% | 5,044,154 |
| 2025-12-19 | 1385.00 | 1450.00 | 1380.00 | 1450.00 | +6.62% | 5,930,037 |
| 2025-12-18 | 1330.00 | 1365.00 | 1325.00 | 1360.00 | +1.49% | 1,866,410 |
| 2025-12-17 | 1350.00 | 1380.00 | 1340.00 | 1340.00 | -0.37% | 2,831,291 |
| 2025-12-16 | 1365.00 | 1390.00 | 1340.00 | 1345.00 | -2.54% | 4,332,822 |
| 2025-12-15 | 1375.00 | 1390.00 | 1365.00 | 1380.00 | -3.16% | 5,303,802 |
| 2025-12-12 | 1460.00 | 1485.00 | 1425.00 | 1425.00 | -0.35% | 5,685,160 |
| 2025-12-11 | 1445.00 | 1450.00 | 1405.00 | 1430.00 | +0.35% | 6,634,551 |
| 2025-12-10 | 1415.00 | 1430.00 | 1390.00 | 1425.00 | +1.06% | 4,566,907 |
| 2025-12-09 | 1400.00 | 1430.00 | 1380.00 | 1410.00 | +1.81% | 6,528,252 |
| 2025-12-08 | 1400.00 | 1400.00 | 1370.00 | 1385.00 | +0.00% | 3,734,437 |
| 2025-12-05 | 1345.00 | 1405.00 | 1340.00 | 1385.00 | +4.53% | 8,021,119 |
| 2025-12-04 | 1370.00 | 1385.00 | 1325.00 | 1325.00 | -2.21% | 5,307,245 |
| 2025-12-03 | 1340.00 | 1365.00 | 1320.00 | 1355.00 | +3.04% | 5,634,614 |
| 2025-12-02 | 1360.00 | 1410.00 | 1310.00 | 1315.00 | -1.87% | 7,298,967 |
| 2025-12-01 | 1380.00 | 1385.00 | 1330.00 | 1340.00 | -2.55% | 4,670,110 |
| 2025-11-28 | 1405.00 | 1410.00 | 1375.00 | 1375.00 | -1.43% | 4,417,677 |
| 2025-11-27 | 1400.00 | 1420.00 | 1370.00 | 1395.00 | +0.72% | 6,437,552 |
| 2025-11-26 | 1350.00 | 1390.00 | 1340.00 | 1385.00 | +5.32% | 8,053,241 |
| 2025-11-25 | 1300.00 | 1340.00 | 1240.00 | 1315.00 | +5.62% | 10,337,601 |
| 2025-11-24 | 1260.00 | 1260.00 | 1210.00 | 1245.00 | +0.40% | 7,875,892 |
| 2025-11-21 | 1250.00 | 1280.00 | 1205.00 | 1240.00 | -7.12% | 12,370,568 |
| 2025-11-20 | 1420.00 | 1420.00 | 1330.00 | 1335.00 | -0.37% | 8,564,629 |
| 2025-11-19 | 1355.00 | 1385.00 | 1335.00 | 1340.00 | -2.19% | 5,241,748 |
| 2025-11-18 | 1400.00 | 1410.00 | 1370.00 | 1370.00 | -3.52% | 5,524,709 |
| 2025-11-17 | 1435.00 | 1460.00 | 1410.00 | 1420.00 | +0.00% | 4,932,306 |
| 2025-11-14 | 1435.00 | 1455.00 | 1400.00 | 1420.00 | -5.02% | 9,079,417 |
| 2025-11-13 | 1505.00 | 1515.00 | 1470.00 | 1495.00 | -0.66% | 6,499,940 |
| 2025-11-12 | 1555.00 | 1585.00 | 1500.00 | 1505.00 | -2.27% | 7,683,395 |
| 2025-11-11 | 1560.00 | 1570.00 | 1520.00 | 1540.00 | -0.65% | 7,258,844 |
| 2025-11-10 | 1505.00 | 1570.00 | 1460.00 | 1550.00 | +5.80% | 7,976,463 |
| 2025-11-07 | 1480.00 | 1510.00 | 1465.00 | 1465.00 | -2.01% | 5,987,568 |
| 2025-11-06 | 1485.00 | 1510.00 | 1470.00 | 1495.00 | +3.46% | 6,353,435 |
| 2025-11-05 | 1395.00 | 1475.00 | 1390.00 | 1445.00 | +0.70% | 10,733,047 |
| 2025-11-04 | 1510.00 | 1510.00 | 1430.00 | 1435.00 | -4.01% | 5,517,289 |
| 2025-11-03 | 1450.00 | 1495.00 | 1445.00 | 1495.00 | +4.91% | 6,442,390 |
| 2025-10-31 | 1440.00 | 1440.00 | 1395.00 | 1425.00 | +1.06% | 6,700,421 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+22.11%). Worst month: Nov (-8.03%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-10
Quick answers
What is Asia Vital Components Co Ltd's (3017.TW) latest close?
2790.00 on 2026-11-10, from the Closelook data lake's daily price record.
What is 3017.TW's 52-week high and low?
3700.00 high and 1205.00 low over the trailing 52 weeks, as of 2026-11-10.
What is Asia Vital Components Co Ltd's strongest and weakest month historically?
Historically, 3017.TW's strongest calendar month has been Aug (average +22.11%) and its weakest Nov (average -8.03%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 451 daily bars in the Closelook data lake.
What is Asia Vital Components Co Ltd's Closelooknet score?
65 out of 100 (momentum 66 · quality 73 · valuation 29), as of 2026-11-11. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on 3017.TW?
Up 9.8% at the close: one of the day's strongest moves. As of 2026-11-10. A research diary reading, not advice.
Is 3017.TW above its 50-day and 200-day moving averages?
Asia Vital Components Co Ltd trades 14.3% below its 50-day and 11.0% above its 200-day moving average (8.1% below its 20-day). As of 2026-11-10.