Avision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	12.516	12.909	12.173	12.909	46.674	456,423
2022-08-04	12.566	12.566	11.829	12.320	44.544	259,879
2022-08-03	12.418	12.418	12.075	12.271	44.367	339,112
2022-08-02	12.615	12.615	12.320	12.418	44.899	367,189
2022-08-01	13.007	13.007	12.664	12.762	46.141	350,302
2022-07-29	12.664	13.204	12.516	12.860	46.496	616,637
2022-07-28	12.860	13.155	12.222	12.615	45.609	1,016,366
2022-07-27	12.075	12.909	11.437	12.762	46.141	1,078,745
2022-07-26	11.584	12.271	11.388	12.271	44.367	1,877,732
2022-07-25	11.142	11.191	10.602	11.191	40.462	967,027
2022-07-22	9.355	10.210	9.179	10.210	36.913	501,136
2022-07-21	8.924	9.306	8.894	9.306	33.648	136,391
2022-07-20	8.884	9.032	8.835	8.874	32.086	99,751
2022-07-19	8.855	8.982	8.816	8.845	31.980	75,438
2022-07-18	8.933	8.953	8.835	8.904	32.193	59,557
2022-07-15	9.051	9.051	8.865	8.904	32.193	50,150
2022-07-14	9.012	9.032	8.806	8.992	32.512	29,033
2022-07-13	8.973	9.120	8.835	8.943	32.334	61,018
2022-07-12	8.933	8.933	8.688	8.737	31.589	59,025
2022-07-11	9.081	9.218	8.924	8.992	32.512	33,571
2022-07-08	8.835	9.365	8.835	9.061	32.760	100,449
2022-07-07	8.717	8.835	8.541	8.835	31.944	58,362
2022-07-06	8.914	8.914	8.550	8.580	31.021	86,341
2022-07-05	8.904	8.933	8.698	8.825	31.909	58,347
2022-07-04	8.766	8.924	8.649	8.698	31.447	121,439
2022-07-01	9.326	9.424	8.894	8.894	32.157	103,466
2022-06-30	9.738	9.738	9.326	9.326	33.719	116,105
2022-06-29	9.621	9.817	9.571	9.621	34.784	67,900
2022-06-28	9.915	9.915	9.621	9.640	34.855	94,116
2022-06-27	9.679	9.964	9.679	9.778	35.351	67,055
2022-06-24	9.866	9.866	9.621	9.699	35.067	67,900
2022-06-23	9.729	9.807	9.571	9.699	35.067	111,573
2022-06-22	9.915	10.062	9.650	9.679	34.996	205,464
2022-06-21	9.787	10.111	9.787	10.111	36.558	94,157
2022-06-20	10.013	10.013	9.787	9.787	35.387	189,269
2022-06-17	10.111	10.259	9.964	10.013	36.203	158,058
2022-06-16	10.700	10.848	10.357	10.406	37.623	127,608
2022-06-15	10.504	10.602	10.406	10.504	37.978	70,655
2022-06-14	10.553	10.602	10.308	10.504	37.978	133,937
2022-06-13	10.749	10.749	10.504	10.553	38.155	145,718
2022-06-10	10.799	11.142	10.700	10.995	39.753	178,066
2022-06-09	10.651	11.191	10.553	10.995	39.753	220,919
2022-06-08	10.700	10.848	10.553	10.553	38.155	133,202
2022-06-07	10.799	10.799	10.504	10.651	38.510	106,547
2022-06-06	10.357	10.700	10.357	10.504	37.978	122,090
2022-06-02	10.455	10.455	10.308	10.357	37.446	79,761
2022-06-01	10.504	10.897	10.455	10.455	37.800	157,755
2022-05-31	10.406	10.504	10.210	10.455	37.800	168,893
2022-05-30	10.602	10.651	10.406	10.406	37.623	112,464
2022-05-27	10.651	10.700	10.406	10.406	37.623	83,903
2022-05-26	10.602	10.799	10.406	10.504	37.978	118,332
2022-05-25	10.504	10.700	10.308	10.602	38.333	89,881
2022-05-24	11.093	11.142	10.504	10.504	37.978	189,049
2022-05-23	10.946	11.142	10.799	11.044	39.930	185,107
2022-05-20	11.289	11.289	10.897	10.946	39.575	238,701
2022-05-19	10.749	11.486	10.308	11.240	40.640	558,246
2022-05-18	9.915	10.799	9.915	10.799	39.043	380,071
2022-05-17	9.866	9.866	9.729	9.817	35.493	76,357
2022-05-16	9.817	9.866	9.738	9.797	35.422	63,392
2022-05-13	9.817	9.817	9.719	9.729	35.174	80,916

← NewerPage 18 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.