Avision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	10.946	11.388	10.946	11.142	40.285	110,726
2022-10-31	11.142	11.142	10.848	10.897	39.398	67,625
2022-10-28	11.338	11.338	10.946	10.946	39.575	69,095
2022-10-27	10.995	11.437	10.995	11.437	41.350	78,426
2022-10-26	11.240	11.338	11.044	11.093	40.108	57,336
2022-10-25	11.388	11.633	11.191	11.240	40.640	106,331
2022-10-24	11.780	11.878	11.338	11.437	41.350	104,995
2022-10-21	11.780	11.878	11.584	11.584	41.882	64,829
2022-10-20	11.437	11.927	11.338	11.780	42.592	148,771
2022-10-19	11.338	11.977	11.338	11.682	42.237	119,726
2022-10-18	11.633	11.682	11.338	11.486	41.527	78,329
2022-10-17	11.486	11.535	11.093	11.388	41.172	143,978
2022-10-14	11.584	11.977	11.486	11.633	42.060	153,627
2022-10-13	12.075	12.075	11.191	11.240	40.640	232,156
2022-10-12	12.173	12.271	11.633	11.977	43.302	172,708
2022-10-11	11.927	12.271	11.584	12.271	44.367	227,489
2022-10-07	12.713	12.713	11.927	12.271	44.367	461,543
2022-10-06	12.222	12.467	11.682	11.780	42.592	335,162
2022-10-05	11.486	12.271	11.289	12.271	44.367	582,306
2022-10-04	11.044	11.338	11.044	11.191	40.462	138,493
2022-10-03	10.799	11.191	10.700	10.897	39.398	70,492
2022-09-30	10.308	11.044	10.308	11.044	39.930	103,901
2022-09-29	11.093	11.191	10.700	10.799	39.043	195,271
2022-09-28	11.780	11.878	10.553	10.700	38.688	359,543
2022-09-27	11.731	11.780	11.437	11.682	42.237	152,706
2022-09-26	12.271	12.271	11.388	11.486	41.527	333,020
2022-09-23	12.811	13.007	12.320	12.320	44.544	229,719
2022-09-22	11.977	13.253	11.878	13.007	47.029	465,754
2022-09-21	12.369	12.369	11.977	12.075	43.657	126,262
2022-09-20	12.762	12.762	12.271	12.320	44.544	187,922
2022-09-19	12.958	12.958	12.418	12.516	45.254	80,315
2022-09-16	13.007	13.007	12.566	12.762	46.141	210,721
2022-09-15	12.909	13.302	12.909	13.007	47.029	194,402
2022-09-14	12.467	13.155	12.467	12.909	46.674	225,623
2022-09-13	13.547	13.547	13.056	13.056	47.206	246,528
2022-09-12	13.302	13.547	12.860	13.302	48.094	417,007
2022-09-08	12.222	13.351	12.222	13.302	48.094	648,574
2022-09-07	11.927	12.271	11.731	12.271	44.367	372,086
2022-09-06	13.351	13.694	12.124	12.222	44.189	902,726
2022-09-05	13.645	13.842	13.204	13.449	48.626	424,501
2022-09-02	13.989	14.038	13.449	13.449	48.626	434,667
2022-09-01	13.351	14.185	13.204	13.744	49.691	834,874
2022-08-31	14.136	14.136	13.498	13.547	48.981	504,026
2022-08-30	13.989	14.038	13.547	13.645	49.336	611,191
2022-08-29	13.449	14.136	13.007	13.793	49.868	1,191,386
2022-08-26	13.547	14.333	13.105	14.185	51.288	2,414,341
2022-08-25	12.124	13.056	12.075	13.056	47.206	711,950
2022-08-24	12.124	12.320	11.780	11.878	42.947	152,045
2022-08-23	11.682	12.173	11.633	12.026	43.479	147,407
2022-08-22	12.173	12.222	11.878	12.026	43.479	137,208
2022-08-19	11.927	12.516	11.927	12.173	44.012	267,116
2022-08-18	12.516	12.516	11.927	12.173	44.012	242,831
2022-08-17	12.369	12.566	12.173	12.369	44.722	272,755
2022-08-16	13.253	13.253	12.173	12.271	44.367	801,997
2022-08-15	13.253	13.940	13.204	13.253	47.916	848,333
2022-08-12	12.958	13.547	12.958	13.007	47.029	822,562
2022-08-11	12.860	13.253	12.762	12.958	46.851	795,494
2022-08-10	11.927	12.909	11.927	12.860	46.496	653,713
2022-08-09	12.026	12.320	11.878	12.173	44.012	248,351
2022-08-08	11.633	12.320	11.633	12.173	44.012	353,588

← NewerPage 17 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.