Avision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.150	11.200	10.950	11.000	39.771	182,734
2023-02-03	11.100	11.150	10.900	11.100	40.133	210,829
2023-02-02	11.400	11.400	11.000	11.100	40.133	346,946
2023-02-01	11.100	11.450	10.950	11.300	40.856	458,056
2023-01-31	10.950	11.100	10.800	11.000	39.771	354,845
2023-01-30	10.600	11.100	10.450	11.000	39.771	629,592
2023-01-17	10.400	10.450	10.300	10.450	37.783	116,114
2023-01-16	10.350	10.450	10.300	10.300	37.240	88,711
2023-01-13	10.450	10.550	10.300	10.300	37.240	168,842
2023-01-12	10.650	10.650	10.400	10.400	37.602	169,367
2023-01-11	10.350	10.550	10.350	10.550	38.144	233,395
2023-01-10	10.550	10.600	10.350	10.350	37.421	275,161
2023-01-09	10.600	10.700	10.550	10.550	38.144	307,179
2023-01-06	10.550	10.750	10.550	10.650	38.506	237,003
2023-01-05	10.900	10.900	10.550	10.750	38.867	844,367
2023-01-04	11.250	11.300	11.100	11.200	40.494	81,801
2023-01-03	11.500	11.500	11.100	11.300	40.856	88,064
2022-12-30	11.200	11.350	11.050	11.150	40.314	128,035
2022-12-29	11.450	11.450	11.100	11.200	40.494	101,784
2022-12-28	11.600	11.700	11.450	11.450	41.398	101,533
2022-12-27	11.850	11.850	11.600	11.700	42.302	116,676
2022-12-26	11.850	11.900	11.650	11.650	42.121	126,658
2022-12-23	11.500	11.900	11.500	11.900	43.025	122,196
2022-12-22	11.800	12.000	11.750	11.750	42.483	137,729
2022-12-21	12.000	12.000	11.750	11.750	42.483	121,896
2022-12-20	12.100	12.250	11.800	11.850	42.845	219,585
2022-12-19	12.300	12.350	12.000	12.100	43.748	232,538
2022-12-16	12.600	12.650	12.300	12.500	45.195	151,971
2022-12-15	12.250	12.800	12.250	12.800	46.279	240,886
2022-12-14	12.350	12.400	11.900	12.300	44.472	250,970
2022-12-13	12.450	12.500	12.050	12.150	43.929	250,837
2022-12-12	12.800	12.800	12.250	12.350	44.652	360,433
2022-12-09	13.200	13.400	12.850	12.850	46.460	213,297
2022-12-08	13.050	13.300	13.000	13.200	47.726	171,757
2022-12-07	12.811	13.547	12.762	12.909	46.674	375,004
2022-12-06	13.056	13.155	12.664	12.713	45.964	305,554
2022-12-05	13.302	13.351	13.105	13.155	47.561	270,250
2022-12-02	13.105	13.596	12.958	13.302	48.094	721,842
2022-12-01	13.400	13.645	12.958	13.105	47.384	376,539
2022-11-30	13.007	13.744	12.762	13.155	47.561	660,418
2022-11-29	12.369	13.449	12.222	12.958	46.851	561,235
2022-11-28	12.075	12.467	12.075	12.369	44.722	196,796
2022-11-25	12.713	12.811	12.124	12.173	44.012	550,564
2022-11-24	13.204	13.204	12.566	12.713	45.964	476,164
2022-11-23	13.449	13.449	12.958	13.056	47.206	420,088
2022-11-22	13.400	13.449	12.860	13.449	48.626	718,407
2022-11-21	12.811	13.744	12.713	13.400	48.448	1,231,736
2022-11-18	12.713	13.105	12.369	12.713	45.964	915,195
2022-11-17	11.584	12.713	11.584	12.713	45.964	739,851
2022-11-16	11.829	11.878	11.535	11.584	41.882	150,692
2022-11-15	12.271	12.320	11.682	11.829	42.770	427,128
2022-11-14	12.271	12.762	12.075	12.173	44.012	766,101
2022-11-11	11.780	12.222	11.388	12.222	44.189	742,155
2022-11-10	11.388	11.388	10.995	11.142	40.285	161,378
2022-11-09	11.535	11.682	11.338	11.437	41.350	135,801
2022-11-08	11.535	11.780	11.486	11.486	41.527	105,448
2022-11-07	11.682	11.829	11.388	11.731	42.415	120,049
2022-11-04	11.584	11.633	11.289	11.633	42.060	70,195
2022-11-03	11.289	11.535	11.142	11.486	41.527	60,957
2022-11-02	11.191	11.584	11.191	11.388	41.172	99,260

← NewerPage 16 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.