Avision Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 6.850 | 6.970 | 6.810 | 6.940 | 25.092 | 59,305 |
| 2024-05-02 | 6.830 | 6.960 | 6.760 | 6.850 | 24.767 | 30,955 |
| 2024-04-30 | 6.860 | 6.860 | 6.750 | 6.830 | 24.694 | 22,736 |
| 2024-04-29 | 6.880 | 6.960 | 6.750 | 6.920 | 25.020 | 44,988 |
| 2024-04-26 | 6.710 | 6.900 | 6.710 | 6.880 | 24.875 | 22,741 |
| 2024-04-25 | 6.660 | 6.840 | 6.660 | 6.800 | 24.586 | 55,386 |
| 2024-04-24 | 6.700 | 6.700 | 6.640 | 6.670 | 24.116 | 18,419 |
| 2024-04-23 | 6.640 | 6.680 | 6.560 | 6.680 | 24.152 | 13,087 |
| 2024-04-22 | 6.680 | 6.770 | 6.620 | 6.640 | 24.007 | 27,507 |
| 2024-04-19 | 6.680 | 6.720 | 6.490 | 6.710 | 24.261 | 38,518 |
| 2024-04-18 | 6.500 | 6.700 | 6.500 | 6.660 | 24.080 | 11,896 |
| 2024-04-17 | 6.600 | 6.850 | 6.370 | 6.640 | 24.007 | 46,081 |
| 2024-04-16 | 6.680 | 6.680 | 6.530 | 6.600 | 23.863 | 9,201 |
| 2024-04-15 | 6.700 | 6.720 | 6.550 | 6.690 | 24.188 | 31,491 |
| 2024-04-12 | 6.700 | 6.900 | 6.680 | 6.700 | 24.224 | 57,447 |
| 2024-04-11 | 6.780 | 6.830 | 6.740 | 6.750 | 24.405 | 18,519 |
| 2024-04-10 | 6.790 | 6.900 | 6.780 | 6.810 | 24.622 | 42,567 |
| 2024-04-09 | 6.720 | 6.830 | 6.680 | 6.790 | 24.550 | 57,681 |
| 2024-04-08 | 6.690 | 6.690 | 6.450 | 6.650 | 24.044 | 34,535 |
| 2024-04-03 | 6.870 | 6.870 | 6.680 | 6.690 | 24.188 | 31,533 |
| 2024-04-02 | 6.960 | 7.000 | 6.800 | 6.870 | 24.839 | 41,370 |
| 2024-04-01 | 6.520 | 6.910 | 6.510 | 6.860 | 24.803 | 37,088 |
| 2024-03-29 | 6.360 | 6.540 | 6.360 | 6.480 | 23.429 | 10,786 |
| 2024-03-28 | 6.390 | 6.640 | 6.390 | 6.400 | 23.140 | 25,885 |
| 2024-03-27 | 6.390 | 6.400 | 6.300 | 6.390 | 23.104 | 38,329 |
| 2024-03-26 | 6.610 | 6.610 | 6.350 | 6.390 | 23.104 | 46,009 |
| 2024-03-25 | 6.400 | 6.580 | 6.400 | 6.500 | 23.501 | 31,931 |
| 2024-03-22 | 6.550 | 6.770 | 6.300 | 6.510 | 23.537 | 43,698 |
| 2024-03-21 | 6.580 | 6.580 | 6.490 | 6.550 | 23.682 | 48,261 |
| 2024-03-20 | 6.590 | 6.590 | 6.510 | 6.580 | 23.790 | 22,399 |
| 2024-03-19 | 6.630 | 6.650 | 6.530 | 6.590 | 23.827 | 18,852 |
| 2024-03-18 | 6.640 | 6.770 | 6.530 | 6.660 | 24.080 | 44,825 |
| 2024-03-15 | 6.760 | 6.760 | 6.400 | 6.640 | 24.007 | 59,751 |
| 2024-03-14 | 6.990 | 6.990 | 6.600 | 6.760 | 24.441 | 43,063 |
| 2024-03-13 | 7.100 | 7.100 | 6.830 | 6.990 | 25.273 | 41,511 |
| 2024-03-12 | 6.880 | 7.110 | 6.820 | 7.040 | 25.454 | 42,122 |
| 2024-03-11 | 7.000 | 7.000 | 6.800 | 6.880 | 24.875 | 19,181 |
| 2024-03-08 | 7.090 | 7.100 | 6.800 | 7.000 | 25.309 | 79,157 |
| 2024-03-07 | 7.100 | 7.300 | 7.010 | 7.090 | 25.634 | 60,945 |
| 2024-03-06 | 7.050 | 7.090 | 6.960 | 7.080 | 25.598 | 151,299 |
| 2024-03-05 | 6.980 | 7.060 | 6.920 | 7.050 | 25.490 | 48,517 |
| 2024-03-04 | 7.040 | 7.100 | 6.950 | 6.980 | 25.237 | 56,814 |
| 2024-03-01 | 7.040 | 7.060 | 6.990 | 7.020 | 25.381 | 42,014 |
| 2024-02-29 | 6.970 | 7.040 | 6.890 | 7.040 | 25.454 | 44,289 |
| 2024-02-27 | 7.010 | 7.010 | 6.900 | 6.960 | 25.164 | 47,844 |
| 2024-02-26 | 7.080 | 7.090 | 6.960 | 7.010 | 25.345 | 47,578 |
| 2024-02-23 | 7.290 | 7.290 | 6.920 | 7.010 | 25.345 | 128,891 |
| 2024-02-22 | 7.440 | 7.440 | 7.190 | 7.270 | 26.285 | 79,909 |
| 2024-02-21 | 7.470 | 7.490 | 7.250 | 7.410 | 26.791 | 94,689 |
| 2024-02-20 | 7.800 | 7.800 | 7.310 | 7.490 | 27.081 | 216,676 |
| 2024-02-19 | 6.900 | 7.500 | 6.900 | 7.500 | 27.117 | 358,606 |
| 2024-02-16 | 6.680 | 6.840 | 6.680 | 6.820 | 24.658 | 74,785 |
| 2024-02-15 | 6.990 | 6.990 | 6.420 | 6.710 | 24.261 | 83,683 |
| 2024-02-05 | 6.490 | 6.600 | 6.360 | 6.410 | 23.176 | 35,737 |
| 2024-02-02 | 6.500 | 6.580 | 6.400 | 6.500 | 23.501 | 55,942 |
| 2024-02-01 | 6.590 | 6.600 | 6.350 | 6.540 | 23.646 | 36,889 |
| 2024-01-31 | 6.480 | 6.700 | 6.420 | 6.590 | 23.827 | 33,419 |
| 2024-01-30 | 6.450 | 6.600 | 6.250 | 6.420 | 23.212 | 55,060 |
| 2024-01-29 | 6.570 | 6.660 | 6.450 | 6.450 | 23.320 | 67,045 |
| 2024-01-26 | 6.620 | 6.660 | 6.510 | 6.580 | 23.790 | 23,817 |
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.