Avision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	9.817	9.817	9.719	9.729	35.174	80,916
2022-05-12	9.738	10.013	9.719	9.719	35.138	135,278
2022-05-11	9.866	9.915	9.640	9.738	35.209	97,084
2022-05-10	9.797	10.013	9.601	9.915	35.848	117,768
2022-05-09	9.866	10.111	9.699	9.817	35.493	148,714
2022-05-06	9.964	10.210	9.866	10.111	36.558	69,046
2022-05-05	10.210	10.308	10.111	10.210	36.913	108,137
2022-05-04	10.111	10.111	9.915	10.013	36.203	48,691
2022-05-03	9.915	10.111	9.817	10.013	36.203	72,998
2022-04-29	10.111	10.406	9.915	9.915	35.848	118,483
2022-04-28	10.210	10.210	9.964	9.964	36.026	124,997
2022-04-27	10.210	10.308	9.817	10.062	36.381	323,159
2022-04-26	10.308	10.700	9.797	10.602	38.333	318,102
2022-04-25	10.357	10.651	9.866	9.964	36.026	389,087
2022-04-22	11.142	11.142	10.799	10.897	39.398	201,710
2022-04-21	11.093	11.289	11.044	11.142	40.285	108,620
2022-04-20	11.240	11.240	10.995	11.044	39.930	113,824
2022-04-19	11.044	11.388	11.044	11.191	40.462	84,280
2022-04-18	11.191	11.191	10.946	10.995	39.753	109,967
2022-04-15	11.535	11.535	11.093	11.142	40.285	106,279
2022-04-14	11.338	11.584	11.240	11.338	40.995	98,892
2022-04-13	11.240	11.338	10.946	11.338	40.995	115,815
2022-04-12	11.486	11.486	10.897	11.142	40.285	379,389
2022-04-11	11.829	11.927	11.437	11.486	41.527	127,661
2022-04-08	11.584	12.124	11.535	11.927	43.124	151,297
2022-04-07	11.633	11.633	11.388	11.437	41.350	141,204
2022-04-06	11.682	11.780	11.633	11.633	42.060	94,533
2022-04-01	11.780	11.829	11.682	11.731	42.415	88,474
2022-03-31	12.026	12.026	11.878	11.878	42.947	80,954
2022-03-30	11.977	12.173	11.977	11.977	43.302	97,420
2022-03-29	12.271	12.271	11.977	12.026	43.479	93,833
2022-03-28	11.731	12.173	11.633	12.173	44.012	110,070
2022-03-25	12.075	12.075	11.878	11.878	42.947	123,649
2022-03-24	11.977	12.124	11.927	12.124	43.834	103,699
2022-03-23	12.271	12.271	11.927	12.075	43.657	86,715
2022-03-22	11.878	12.075	11.829	12.075	43.657	98,067
2022-03-21	12.173	12.173	11.927	11.927	43.124	145,942
2022-03-18	11.682	12.173	11.682	12.075	43.657	184,824
2022-03-17	11.535	11.927	11.535	11.780	42.592	165,349
2022-03-16	11.780	11.780	11.388	11.388	41.172	180,035
2022-03-15	11.927	11.927	11.535	11.535	41.705	247,506
2022-03-14	11.977	11.977	11.780	11.878	42.947	85,377
2022-03-11	12.173	12.173	11.731	11.878	42.947	161,004
2022-03-10	11.878	12.222	11.878	12.026	43.479	223,475
2022-03-09	11.878	11.927	11.535	11.682	42.237	252,164
2022-03-08	11.977	12.222	11.289	11.338	40.995	496,474
2022-03-07	12.664	12.664	11.829	11.977	43.302	355,897
2022-03-04	12.713	12.713	12.467	12.467	45.077	265,494
2022-03-03	13.253	13.351	12.713	12.713	45.964	271,347
2022-03-02	12.369	13.007	12.369	12.909	46.674	226,927
2022-03-01	12.615	13.007	12.615	12.811	46.319	187,956
2022-02-25	12.860	12.958	12.271	12.566	45.432	552,827
2022-02-24	13.744	13.744	12.664	12.664	45.786	946,035
2022-02-23	13.694	13.842	13.645	13.744	49.691	200,365
2022-02-22	13.744	13.891	13.253	13.645	49.336	326,316
2022-02-21	14.382	14.382	13.793	13.891	50.223	283,757
2022-02-18	14.234	14.480	14.136	14.382	51.998	310,295
2022-02-17	14.774	14.922	14.382	14.480	52.353	248,875
2022-02-16	14.333	14.823	14.333	14.725	53.240	275,056
2022-02-15	14.136	14.578	14.136	14.234	51.465	109,321

← NewerPage 19 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.