Avision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	10.200	10.400	10.150	10.250	37.060	81,217
2023-08-02	10.400	10.400	10.100	10.200	36.879	181,718
2023-08-01	10.450	10.450	10.300	10.350	37.421	102,071
2023-07-31	10.500	10.600	10.300	10.300	37.240	143,955
2023-07-28	10.500	10.500	10.400	10.400	37.602	108,484
2023-07-27	10.550	10.550	10.350	10.450	37.783	207,124
2023-07-26	10.800	10.800	10.500	10.550	38.144	261,369
2023-07-25	10.700	10.750	10.550	10.600	38.325	176,688
2023-07-24	10.700	10.950	10.550	10.700	38.687	262,132
2023-07-21	10.500	10.650	10.450	10.550	38.144	157,813
2023-07-20	10.900	10.900	10.450	10.600	38.325	145,800
2023-07-19	11.200	11.200	10.550	10.600	38.325	327,971
2023-07-18	10.450	11.350	10.350	10.950	39.591	644,554
2023-07-17	10.550	10.600	10.050	10.450	37.783	320,227
2023-07-14	10.550	10.950	10.500	10.600	38.325	462,228
2023-07-13	10.500	10.550	10.250	10.300	37.240	232,387
2023-07-12	10.700	10.750	10.200	10.400	37.602	270,509
2023-07-11	10.500	10.650	10.300	10.600	38.325	382,196
2023-07-10	11.300	11.300	10.650	10.650	38.506	618,736
2023-07-07	11.000	11.800	10.700	11.250	40.675	1,886,753
2023-07-06	9.950	10.900	9.940	10.900	39.410	1,518,683
2023-07-05	9.890	9.950	9.890	9.920	35.866	79,127
2023-07-04	9.960	9.980	9.890	9.890	35.758	118,950
2023-07-03	9.930	9.980	9.920	9.940	35.939	95,338
2023-06-30	9.900	9.930	9.890	9.900	35.794	122,185
2023-06-29	9.970	10.000	9.940	9.940	35.939	66,358
2023-06-28	9.980	10.000	9.970	9.970	36.047	57,257
2023-06-27	10.000	10.000	9.940	9.980	36.083	130,569
2023-06-26	10.050	10.050	9.980	10.050	36.337	92,710
2023-06-21	10.050	10.050	9.980	10.000	36.156	206,382
2023-06-20	10.100	10.100	10.000	10.100	36.517	61,678
2023-06-19	10.100	10.100	10.050	10.050	36.337	111,484
2023-06-16	10.100	10.150	10.050	10.100	36.517	137,189
2023-06-15	10.050	10.150	10.050	10.150	36.698	125,619
2023-06-14	10.000	10.150	10.000	10.100	36.517	123,009
2023-06-13	10.050	10.150	10.050	10.050	36.337	100,747
2023-06-12	10.200	10.200	10.000	10.000	36.156	91,841
2023-06-09	10.250	10.300	10.150	10.150	36.698	100,150
2023-06-08	10.500	10.500	10.100	10.250	37.060	263,070
2023-06-07	10.250	10.500	10.250	10.500	37.964	327,639
2023-06-06	10.050	10.250	10.050	10.250	37.060	253,156
2023-06-05	10.100	10.200	10.000	10.000	36.156	143,912
2023-06-02	10.050	10.150	10.000	10.050	36.337	129,340
2023-06-01	10.050	10.050	9.950	10.000	36.156	127,246
2023-05-31	10.000	10.050	9.980	10.050	36.337	123,365
2023-05-30	10.100	10.100	9.960	9.970	36.047	126,752
2023-05-29	10.050	10.050	9.970	10.000	36.156	61,373
2023-05-26	10.200	10.200	9.980	9.980	36.083	99,903
2023-05-25	10.100	10.250	10.050	10.150	36.698	185,247
2023-05-24	10.050	10.100	9.970	10.000	36.156	138,650
2023-05-23	9.840	10.350	9.840	10.150	36.698	324,560
2023-05-22	9.820	9.880	9.800	9.830	35.541	110,009
2023-05-19	9.820	9.910	9.800	9.820	35.505	97,654
2023-05-18	9.990	9.990	9.810	9.820	35.505	131,403
2023-05-17	9.900	9.940	9.780	9.900	35.794	229,001
2023-05-16	9.900	10.000	9.900	9.930	35.903	84,484
2023-05-15	9.940	9.960	9.870	9.900	35.794	124,899
2023-05-12	10.000	10.000	9.910	9.940	35.939	60,626
2023-05-11	10.000	10.050	9.940	9.940	35.939	129,445
2023-05-10	10.050	10.100	10.000	10.000	36.156	73,017

← NewerPage 14 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.