Avision Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.110	9.180	9.020	9.130	33.010	62,691
2023-10-31	8.980	9.370	8.900	9.140	33.046	162,519
2023-10-30	8.960	9.020	8.920	8.980	32.468	53,952
2023-10-27	8.910	9.100	8.910	9.010	32.576	34,775
2023-10-26	9.100	9.100	9.010	9.050	32.721	72,882
2023-10-25	9.100	9.150	9.070	9.120	32.974	112,026
2023-10-24	9.090	9.140	9.080	9.100	32.902	37,284
2023-10-23	9.150	9.180	9.060	9.090	32.866	51,389
2023-10-20	9.190	9.200	9.100	9.130	33.010	65,837
2023-10-19	9.160	9.210	9.160	9.190	33.227	50,614
2023-10-18	9.190	9.280	9.150	9.200	33.263	32,746
2023-10-17	9.160	9.290	9.150	9.190	33.227	38,556
2023-10-16	9.400	9.400	9.160	9.300	33.625	81,026
2023-10-13	9.300	9.650	9.300	9.480	34.276	54,763
2023-10-12	9.250	9.450	9.240	9.420	34.059	69,333
2023-10-11	9.350	9.440	9.220	9.240	33.408	87,687
2023-10-06	9.350	9.460	9.300	9.440	34.131	18,218
2023-10-05	9.530	9.630	9.300	9.460	34.203	123,974
2023-10-04	9.110	9.580	9.000	9.540	34.493	169,586
2023-10-03	9.150	9.150	9.090	9.110	32.938	42,635
2023-10-02	9.180	9.180	9.090	9.140	33.046	89,997
2023-09-28	9.200	9.200	9.130	9.170	33.155	65,998
2023-09-27	9.260	9.260	9.160	9.200	33.263	47,948
2023-09-26	9.350	9.350	9.200	9.260	33.480	95,511
2023-09-25	9.350	9.350	9.270	9.300	33.625	58,636
2023-09-22	9.380	9.420	9.320	9.320	33.697	125,982
2023-09-21	9.580	9.580	9.380	9.420	34.059	88,651
2023-09-20	9.610	9.610	9.500	9.550	34.529	118,952
2023-09-19	9.610	9.610	9.500	9.570	34.601	77,106
2023-09-18	9.610	9.640	9.560	9.610	34.746	45,777
2023-09-15	9.660	9.660	9.600	9.620	34.782	53,029
2023-09-14	9.570	9.650	9.560	9.620	34.782	73,341
2023-09-13	9.630	9.700	9.560	9.590	34.673	47,111
2023-09-12	9.600	9.630	9.590	9.620	34.782	50,700
2023-09-11	9.620	9.700	9.600	9.600	34.710	56,854
2023-09-08	9.680	9.700	9.650	9.660	34.926	68,280
2023-09-07	9.800	9.800	9.680	9.700	35.071	132,308
2023-09-06	9.830	9.880	9.800	9.800	35.433	49,784
2023-09-05	9.810	10.000	9.810	9.880	35.722	50,065
2023-09-04	9.960	10.050	9.900	9.900	35.794	64,543
2023-09-01	9.840	9.980	9.790	9.970	36.047	123,691
2023-08-31	9.890	9.900	9.840	9.840	35.577	49,788
2023-08-30	9.940	9.940	9.800	9.890	35.758	55,012
2023-08-29	9.570	9.980	9.570	9.900	35.794	92,472
2023-08-28	9.610	9.620	9.570	9.600	34.710	48,097
2023-08-25	9.600	9.670	9.590	9.600	34.710	73,294
2023-08-24	9.610	9.760	9.580	9.600	34.710	55,039
2023-08-23	9.600	9.630	9.580	9.600	34.710	47,329
2023-08-22	9.650	9.660	9.560	9.600	34.710	48,792
2023-08-21	9.700	9.700	9.650	9.650	34.890	36,600
2023-08-18	9.750	9.820	9.650	9.650	34.890	92,896
2023-08-17	9.620	9.740	9.560	9.720	35.143	96,368
2023-08-16	9.650	9.650	9.590	9.610	34.746	111,383
2023-08-15	9.650	9.980	9.650	9.780	35.360	99,574
2023-08-14	9.920	9.950	9.630	9.650	34.890	236,754
2023-08-11	9.980	10.000	9.800	9.970	36.047	209,433
2023-08-10	10.050	10.050	9.940	9.960	36.011	154,951
2023-08-09	10.050	10.150	10.000	10.000	36.156	111,135
2023-08-08	10.200	10.200	10.050	10.050	36.337	120,054
2023-08-07	10.200	10.200	10.000	10.200	36.879	107,206

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.