Avision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	10.250	10.250	9.970	9.990	36.120	121,444
2023-05-08	10.200	10.200	10.000	10.050	36.337	61,291
2023-05-05	10.050	10.100	10.000	10.050	36.337	74,643
2023-05-04	10.100	10.100	10.000	10.050	36.337	50,671
2023-05-03	10.100	10.150	10.000	10.100	36.517	83,299
2023-05-02	10.150	10.150	10.000	10.100	36.517	144,014
2023-04-28	10.150	10.200	10.050	10.150	36.698	55,608
2023-04-27	10.000	10.100	10.000	10.100	36.517	46,068
2023-04-26	10.000	10.050	9.940	10.000	36.156	116,069
2023-04-25	10.150	10.200	9.990	9.990	36.120	188,478
2023-04-24	10.150	10.250	10.100	10.150	36.698	72,271
2023-04-21	10.150	10.250	10.100	10.150	36.698	145,668
2023-04-20	10.300	10.350	10.150	10.150	36.698	249,171
2023-04-19	10.500	10.550	10.250	10.350	37.421	240,184
2023-04-18	10.900	10.900	10.400	10.400	37.602	252,156
2023-04-17	10.300	10.400	10.250	10.350	37.421	150,159
2023-04-14	10.300	10.450	10.200	10.400	37.602	223,909
2023-04-13	10.250	10.300	10.150	10.200	36.879	151,575
2023-04-12	10.300	10.300	10.200	10.200	36.879	201,631
2023-04-11	10.300	10.300	10.200	10.250	37.060	111,103
2023-04-10	10.300	10.300	10.200	10.300	37.240	98,342
2023-04-07	10.300	10.350	10.250	10.300	37.240	77,760
2023-04-06	10.300	10.350	10.250	10.250	37.060	111,313
2023-03-31	10.500	10.500	10.250	10.400	37.602	216,531
2023-03-30	10.450	10.500	10.350	10.450	37.783	90,787
2023-03-29	10.400	10.500	10.300	10.350	37.421	83,797
2023-03-28	10.500	10.550	10.300	10.300	37.240	99,496
2023-03-27	10.500	10.550	10.400	10.500	37.964	114,136
2023-03-24	10.450	10.550	10.300	10.500	37.964	234,102
2023-03-23	10.500	10.500	10.350	10.400	37.602	99,474
2023-03-22	10.500	10.650	10.350	10.450	37.783	208,525
2023-03-21	10.300	10.550	10.200	10.450	37.783	201,934
2023-03-20	10.350	10.450	10.300	10.300	37.240	84,487
2023-03-17	10.300	10.450	10.200	10.350	37.421	113,689
2023-03-16	10.450	10.500	10.200	10.200	36.879	284,165
2023-03-15	10.650	10.700	10.450	10.450	37.783	131,167
2023-03-14	10.600	10.650	10.500	10.500	37.964	96,857
2023-03-13	10.600	10.650	10.400	10.550	38.144	226,267
2023-03-10	10.750	10.800	10.650	10.650	38.506	288,993
2023-03-09	11.100	11.100	10.850	10.850	39.229	183,640
2023-03-08	11.100	11.150	10.950	11.000	39.771	244,302
2023-03-07	11.150	11.450	10.950	11.150	40.314	405,264
2023-03-06	10.800	11.200	10.800	11.150	40.314	489,188
2023-03-03	10.850	10.900	10.800	10.850	39.229	188,488
2023-03-02	10.750	10.850	10.700	10.750	38.867	124,521
2023-03-01	10.750	10.750	10.700	10.700	38.687	80,944
2023-02-24	10.850	10.850	10.650	10.750	38.867	248,128
2023-02-23	10.850	11.000	10.750	10.750	38.867	149,179
2023-02-22	10.850	10.950	10.700	10.750	38.867	179,529
2023-02-21	11.000	11.000	10.800	10.850	39.229	140,889
2023-02-20	10.900	10.900	10.700	10.900	39.410	264,540
2023-02-17	10.900	10.900	10.750	10.800	39.048	159,406
2023-02-16	10.850	11.000	10.800	10.900	39.410	131,077
2023-02-15	10.900	11.150	10.850	10.900	39.410	297,768
2023-02-14	10.800	10.850	10.700	10.700	38.687	111,281
2023-02-13	10.800	10.900	10.700	10.700	38.687	132,510
2023-02-10	10.850	10.950	10.600	10.650	38.506	137,189
2023-02-09	10.850	11.000	10.800	10.850	39.229	148,427
2023-02-08	10.850	10.900	10.700	10.750	38.867	222,737
2023-02-07	11.000	11.000	10.750	10.750	38.867	248,225

← NewerPage 15 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.