Avision Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 7.110 | 7.130 | 7.070 | 7.090 | 25.634 | 20,834 |
| 2024-07-30 | 7.110 | 7.150 | 6.980 | 7.110 | 25.707 | 26,040 |
| 2024-07-29 | 7.200 | 7.200 | 7.110 | 7.110 | 25.707 | 32,511 |
| 2024-07-26 | 7.000 | 7.280 | 7.000 | 7.180 | 25.960 | 26,773 |
| 2024-07-23 | 7.560 | 7.560 | 7.250 | 7.270 | 26.285 | 28,695 |
| 2024-07-22 | 7.240 | 7.340 | 7.180 | 7.320 | 26.466 | 76,780 |
| 2024-07-19 | 7.350 | 7.350 | 7.200 | 7.240 | 26.177 | 107,361 |
| 2024-07-18 | 7.470 | 7.470 | 7.300 | 7.400 | 26.755 | 66,434 |
| 2024-07-17 | 7.260 | 7.630 | 7.190 | 7.480 | 27.044 | 212,657 |
| 2024-07-16 | 7.390 | 7.390 | 7.230 | 7.260 | 26.249 | 62,484 |
| 2024-07-15 | 7.770 | 7.770 | 7.210 | 7.410 | 26.791 | 208,752 |
| 2024-07-12 | 6.980 | 7.200 | 6.980 | 7.070 | 25.562 | 59,195 |
| 2024-07-11 | 6.980 | 7.000 | 6.950 | 6.950 | 25.128 | 88,758 |
| 2024-07-10 | 6.950 | 7.040 | 6.950 | 6.980 | 25.237 | 54,128 |
| 2024-07-09 | 7.060 | 7.070 | 6.950 | 7.050 | 25.490 | 118,080 |
| 2024-07-08 | 7.140 | 7.160 | 7.100 | 7.120 | 25.743 | 92,275 |
| 2024-07-05 | 7.130 | 7.140 | 7.100 | 7.140 | 25.815 | 49,832 |
| 2024-07-04 | 7.260 | 7.260 | 7.100 | 7.120 | 25.743 | 68,545 |
| 2024-07-03 | 7.030 | 7.080 | 7.020 | 7.060 | 25.526 | 43,854 |
| 2024-07-02 | 7.020 | 7.070 | 7.010 | 7.050 | 25.490 | 22,115 |
| 2024-07-01 | 7.120 | 7.130 | 7.030 | 7.090 | 25.634 | 55,617 |
| 2024-06-28 | 7.120 | 7.170 | 7.090 | 7.120 | 25.743 | 43,001 |
| 2024-06-27 | 7.110 | 7.120 | 7.070 | 7.120 | 25.743 | 71,699 |
| 2024-06-26 | 7.100 | 7.120 | 7.100 | 7.110 | 25.707 | 39,990 |
| 2024-06-25 | 7.110 | 7.110 | 7.050 | 7.090 | 25.634 | 71,594 |
| 2024-06-24 | 7.110 | 7.180 | 7.050 | 7.180 | 25.960 | 57,525 |
| 2024-06-21 | 7.100 | 7.190 | 7.080 | 7.190 | 25.996 | 67,519 |
| 2024-06-20 | 7.100 | 7.180 | 7.050 | 7.180 | 25.960 | 80,521 |
| 2024-06-19 | 7.050 | 7.150 | 7.050 | 7.150 | 25.851 | 55,141 |
| 2024-06-18 | 7.350 | 7.350 | 7.080 | 7.160 | 25.888 | 65,880 |
| 2024-06-17 | 7.450 | 7.450 | 7.260 | 7.290 | 26.358 | 77,918 |
| 2024-06-14 | 7.490 | 7.550 | 7.330 | 7.450 | 26.936 | 89,935 |
| 2024-06-13 | 7.700 | 7.700 | 7.370 | 7.490 | 27.081 | 119,096 |
| 2024-06-12 | 7.500 | 7.500 | 7.160 | 7.350 | 26.574 | 149,679 |
| 2024-06-11 | 7.170 | 7.210 | 7.010 | 7.100 | 25.671 | 66,400 |
| 2024-06-07 | 7.070 | 7.250 | 7.050 | 7.150 | 25.851 | 77,959 |
| 2024-06-06 | 7.070 | 7.100 | 7.010 | 7.030 | 25.417 | 34,081 |
| 2024-06-05 | 7.180 | 7.180 | 7.040 | 7.060 | 25.526 | 40,444 |
| 2024-06-04 | 7.340 | 7.340 | 7.010 | 7.030 | 25.417 | 56,444 |
| 2024-06-03 | 7.010 | 7.080 | 6.950 | 7.040 | 25.454 | 55,099 |
| 2024-05-31 | 7.010 | 7.160 | 6.990 | 7.010 | 25.345 | 62,778 |
| 2024-05-30 | 7.090 | 7.100 | 6.900 | 7.010 | 25.345 | 104,399 |
| 2024-05-29 | 6.740 | 7.100 | 6.740 | 7.000 | 25.309 | 109,740 |
| 2024-05-28 | 6.640 | 6.820 | 6.640 | 6.740 | 24.369 | 76,526 |
| 2024-05-27 | 6.660 | 6.700 | 6.600 | 6.680 | 24.152 | 21,671 |
| 2024-05-24 | 6.640 | 6.670 | 6.620 | 6.640 | 24.007 | 32,355 |
| 2024-05-23 | 6.660 | 6.660 | 6.550 | 6.630 | 23.971 | 37,763 |
| 2024-05-22 | 6.620 | 6.690 | 6.600 | 6.660 | 24.080 | 25,634 |
| 2024-05-21 | 6.830 | 6.830 | 6.600 | 6.660 | 24.080 | 31,746 |
| 2024-05-20 | 6.810 | 6.850 | 6.660 | 6.740 | 24.369 | 11,703 |
| 2024-05-17 | 6.650 | 6.680 | 6.590 | 6.600 | 23.863 | 59,762 |
| 2024-05-16 | 6.730 | 6.730 | 6.610 | 6.660 | 24.080 | 60,792 |
| 2024-05-15 | 6.940 | 6.990 | 6.710 | 6.800 | 24.586 | 65,197 |
| 2024-05-14 | 6.730 | 6.800 | 6.700 | 6.790 | 24.550 | 27,160 |
| 2024-05-13 | 6.850 | 6.850 | 6.710 | 6.790 | 24.550 | 32,927 |
| 2024-05-10 | 6.900 | 6.910 | 6.610 | 6.850 | 24.767 | 37,165 |
| 2024-05-09 | 6.920 | 6.930 | 6.800 | 6.900 | 24.947 | 55,006 |
| 2024-05-08 | 6.940 | 6.940 | 6.800 | 6.880 | 24.875 | 24,378 |
| 2024-05-07 | 6.800 | 6.990 | 6.800 | 6.860 | 24.803 | 54,818 |
| 2024-05-06 | 6.900 | 6.970 | 6.710 | 6.970 | 25.201 | 28,623 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.