Avision Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.640 | 6.670 | 6.520 | 6.620 | 23.935 | 23,071 |
| 2024-01-24 | 6.670 | 6.670 | 6.540 | 6.640 | 24.007 | 21,307 |
| 2024-01-23 | 6.650 | 6.650 | 6.520 | 6.610 | 23.899 | 14,229 |
| 2024-01-22 | 6.570 | 6.570 | 6.510 | 6.540 | 23.646 | 20,302 |
| 2024-01-19 | 6.580 | 6.580 | 6.500 | 6.570 | 23.754 | 23,065 |
| 2024-01-18 | 6.640 | 6.690 | 6.530 | 6.610 | 23.899 | 14,716 |
| 2024-01-17 | 6.680 | 6.680 | 6.550 | 6.640 | 24.007 | 24,893 |
| 2024-01-16 | 6.860 | 6.860 | 6.620 | 6.710 | 24.261 | 11,902 |
| 2024-01-15 | 6.700 | 6.890 | 6.680 | 6.740 | 24.369 | 15,260 |
| 2024-01-12 | 6.590 | 6.790 | 6.590 | 6.720 | 24.297 | 27,894 |
| 2024-01-11 | 6.640 | 6.770 | 6.640 | 6.660 | 24.080 | 23,825 |
| 2024-01-10 | 6.780 | 6.780 | 6.630 | 6.640 | 24.007 | 39,220 |
| 2024-01-09 | 6.860 | 6.880 | 6.780 | 6.820 | 24.658 | 22,120 |
| 2024-01-08 | 6.860 | 7.000 | 6.780 | 6.890 | 24.911 | 21,284 |
| 2024-01-05 | 6.830 | 6.900 | 6.800 | 6.860 | 24.803 | 16,075 |
| 2024-01-04 | 6.920 | 6.960 | 6.810 | 6.850 | 24.767 | 38,072 |
| 2024-01-03 | 6.990 | 6.990 | 6.880 | 6.920 | 25.020 | 31,068 |
| 2024-01-02 | 6.970 | 6.980 | 6.920 | 6.920 | 25.020 | 32,520 |
| 2023-12-29 | 6.940 | 6.940 | 6.820 | 6.890 | 24.911 | 29,300 |
| 2023-12-28 | 6.960 | 7.000 | 6.880 | 6.940 | 25.092 | 43,567 |
| 2023-12-27 | 7.150 | 7.280 | 7.000 | 7.060 | 25.526 | 90,274 |
| 2023-12-26 | 7.010 | 7.350 | 7.010 | 7.200 | 26.032 | 92,832 |
| 2023-12-25 | 7.100 | 7.180 | 6.910 | 7.100 | 25.671 | 149,428 |
| 2023-12-22 | 6.900 | 7.090 | 6.820 | 7.030 | 25.417 | 113,918 |
| 2023-12-21 | 6.700 | 7.000 | 6.700 | 6.900 | 24.947 | 82,704 |
| 2023-12-20 | 6.750 | 6.830 | 6.620 | 6.820 | 24.658 | 104,480 |
| 2023-12-19 | 6.670 | 6.870 | 6.590 | 6.760 | 24.441 | 86,393 |
| 2023-12-18 | 6.600 | 6.900 | 6.600 | 6.750 | 24.405 | 88,853 |
| 2023-12-15 | 6.620 | 6.690 | 6.590 | 6.670 | 24.116 | 82,652 |
| 2023-12-14 | 6.800 | 6.800 | 6.600 | 6.670 | 24.116 | 65,292 |
| 2023-12-13 | 6.790 | 6.820 | 6.670 | 6.730 | 24.333 | 93,296 |
| 2023-12-12 | 6.540 | 6.700 | 6.540 | 6.670 | 24.116 | 94,642 |
| 2023-12-11 | 6.430 | 6.580 | 6.430 | 6.550 | 23.682 | 107,094 |
| 2023-12-08 | 6.520 | 6.550 | 6.380 | 6.440 | 23.284 | 220,364 |
| 2023-12-07 | 6.350 | 6.880 | 6.350 | 6.670 | 24.116 | 293,819 |
| 2023-12-06 | 6.410 | 6.410 | 6.250 | 6.260 | 22.634 | 133,715 |
| 2023-12-05 | 6.450 | 6.500 | 6.390 | 6.450 | 23.320 | 98,445 |
| 2023-12-04 | 6.440 | 6.550 | 6.440 | 6.490 | 23.465 | 69,818 |
| 2023-12-01 | 6.510 | 6.580 | 6.480 | 6.560 | 23.718 | 89,471 |
| 2023-11-30 | 6.810 | 6.810 | 6.550 | 6.600 | 23.863 | 125,013 |
| 2023-11-29 | 6.790 | 6.860 | 6.790 | 6.810 | 24.622 | 71,975 |
| 2023-11-28 | 7.130 | 7.130 | 6.770 | 6.870 | 24.839 | 143,186 |
| 2023-11-27 | 6.570 | 6.920 | 6.560 | 6.900 | 24.947 | 218,767 |
| 2023-11-24 | 6.500 | 6.590 | 6.500 | 6.580 | 23.790 | 206,448 |
| 2023-11-23 | 6.490 | 6.690 | 6.400 | 6.510 | 23.537 | 444,680 |
| 2023-11-22 | 6.190 | 6.440 | 6.190 | 6.380 | 23.067 | 599,933 |
| 2023-11-21 | 6.360 | 6.600 | 6.350 | 6.390 | 23.104 | 1,916,142 |
| 2023-11-20 | 6.720 | 6.720 | 6.720 | 6.720 | 24.297 | 573,212 |
| 2023-11-17 | 7.460 | 7.460 | 7.460 | 7.460 | 26.972 | 303,392 |
| 2023-11-16 | 8.280 | 8.280 | 8.280 | 8.280 | 29.937 | 387,190 |
| 2023-11-15 | 9.400 | 9.400 | 9.140 | 9.200 | 33.263 | 82,372 |
| 2023-11-14 | 8.970 | 9.340 | 8.970 | 9.150 | 33.082 | 102,505 |
| 2023-11-13 | 9.380 | 9.410 | 9.310 | 9.340 | 33.769 | 44,531 |
| 2023-11-10 | 9.260 | 9.440 | 9.260 | 9.370 | 33.878 | 45,672 |
| 2023-11-09 | 9.460 | 9.500 | 9.360 | 9.370 | 33.878 | 40,449 |
| 2023-11-08 | 9.580 | 9.580 | 9.400 | 9.460 | 34.203 | 91,098 |
| 2023-11-07 | 9.640 | 9.800 | 9.500 | 9.600 | 34.710 | 175,149 |
| 2023-11-06 | 9.230 | 9.560 | 9.190 | 9.500 | 34.348 | 162,711 |
| 2023-11-03 | 9.150 | 9.190 | 9.110 | 9.190 | 33.227 | 50,140 |
| 2023-11-02 | 9.180 | 9.180 | 9.110 | 9.130 | 33.010 | 73,902 |
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.