Avision Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 19.500 | 19.500 | 19.000 | 19.300 | 19.300 | 73,030 |
| 2026-07-20 | 19.800 | 19.800 | 19.000 | 19.500 | 19.500 | 12,521 |
| 2026-07-17 | 19.600 | 19.900 | 18.800 | 18.800 | 18.800 | 51,712 |
| 2026-07-16 | 19.750 | 20.050 | 19.600 | 19.600 | 19.600 | 12,064 |
| 2026-07-15 | 19.750 | 19.800 | 19.100 | 19.800 | 19.800 | 58,006 |
| 2026-07-14 | 18.900 | 18.900 | 18.850 | 18.850 | 18.850 | 44,040 |
| 2026-07-13 | 20.800 | 20.800 | 19.700 | 19.700 | 19.700 | 35,437 |
| 2026-07-10 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2026-07-09 | 20.850 | 20.850 | 20.000 | 20.000 | 20.000 | 88,027 |
| 2026-07-08 | 19.300 | 20.850 | 19.300 | 20.800 | 20.800 | 59,854 |
| 2026-07-07 | 21.650 | 21.650 | 20.600 | 20.600 | 20.600 | 68,879 |
| 2026-07-06 | 23.500 | 23.500 | 22.000 | 22.200 | 22.200 | 87,926 |
| 2026-07-03 | 20.400 | 22.000 | 20.400 | 22.000 | 22.000 | 170,398 |
| 2026-07-02 | 20.600 | 20.600 | 20.000 | 20.000 | 20.000 | 114,617 |
| 2026-07-01 | 20.000 | 21.250 | 20.000 | 21.250 | 21.250 | 206,010 |
| 2026-06-30 | 20.300 | 20.300 | 19.350 | 19.350 | 19.350 | 294,167 |
| 2026-06-29 | 23.850 | 23.850 | 21.500 | 21.500 | 21.500 | 223,643 |
| 2026-06-26 | 23.863 | 23.863 | 23.863 | 23.863 | 23.863 | 0 |
| 2026-06-25 | 23.863 | 23.863 | 23.863 | 23.863 | 23.863 | 0 |
| 2026-06-24 | 23.863 | 23.863 | 23.863 | 23.863 | 23.863 | 0 |
| 2026-06-23 | 23.863 | 23.863 | 23.863 | 23.863 | 23.863 | 0 |
| 2026-06-22 | 23.863 | 23.863 | 23.863 | 23.863 | 23.863 | 0 |
| 2026-06-18 | 23.863 | 23.863 | 23.863 | 23.863 | 23.863 | 0 |
| 2026-06-17 | 23.863 | 23.863 | 23.863 | 23.863 | 23.863 | 0 |
| 2026-06-16 | 22.778 | 24.731 | 22.634 | 23.863 | 23.863 | 277,280 |
| 2026-06-15 | 23.320 | 23.320 | 22.778 | 22.778 | 22.778 | 230,100 |
| 2026-06-12 | 5.790 | 6.430 | 5.790 | 6.430 | 23.248 | 451,780 |
| 2026-06-11 | 5.610 | 5.850 | 5.610 | 5.850 | 21.151 | 99,351 |
| 2026-06-10 | 5.700 | 5.700 | 5.600 | 5.600 | 20.247 | 62,171 |
| 2026-06-09 | 5.780 | 5.800 | 5.650 | 5.660 | 20.464 | 58,898 |
| 2026-06-08 | 5.320 | 5.710 | 5.320 | 5.700 | 20.609 | 77,285 |
| 2026-06-05 | 5.940 | 5.940 | 5.700 | 5.700 | 20.609 | 69,425 |
| 2026-06-04 | 5.940 | 5.960 | 5.920 | 5.960 | 21.549 | 137,958 |
| 2026-06-03 | 5.740 | 5.760 | 5.740 | 5.760 | 20.826 | 125,560 |
| 2026-06-02 | 5.300 | 5.770 | 5.300 | 5.770 | 20.862 | 63,345 |
| 2026-06-01 | 5.350 | 5.350 | 5.300 | 5.330 | 19.271 | 110,959 |
| 2026-05-29 | 5.500 | 5.500 | 5.390 | 5.390 | 19.488 | 108,558 |
| 2026-05-28 | 5.600 | 5.600 | 5.450 | 5.500 | 19.886 | 71,121 |
| 2026-05-27 | 5.740 | 5.740 | 5.500 | 5.530 | 19.994 | 118,008 |
| 2026-05-26 | 5.850 | 5.850 | 5.740 | 5.740 | 20.753 | 79,871 |
| 2026-05-25 | 5.860 | 5.870 | 5.850 | 5.850 | 21.151 | 114,492 |
| 2026-05-22 | 5.960 | 5.960 | 5.820 | 5.820 | 21.043 | 41,951 |
| 2026-05-21 | 6.150 | 6.150 | 5.860 | 5.970 | 21.585 | 79,092 |
| 2026-05-20 | 5.700 | 5.850 | 5.700 | 5.850 | 21.151 | 50,531 |
| 2026-05-19 | 6.200 | 6.290 | 5.960 | 5.990 | 21.657 | 74,228 |
| 2026-05-18 | 6.200 | 6.200 | 6.140 | 6.160 | 22.272 | 174,523 |
| 2026-05-15 | 6.400 | 6.440 | 6.340 | 6.400 | 23.140 | 396,169 |
| 2026-05-14 | 5.900 | 5.900 | 5.810 | 5.860 | 21.187 | 86,570 |
| 2026-05-13 | 5.730 | 5.820 | 5.730 | 5.800 | 20.970 | 69,470 |
| 2026-05-12 | 5.900 | 5.900 | 5.800 | 5.810 | 21.007 | 84,656 |
| 2026-05-11 | 6.000 | 6.000 | 5.710 | 5.870 | 21.223 | 71,021 |
| 2026-05-08 | 5.300 | 5.600 | 5.300 | 5.600 | 20.247 | 61,682 |
| 2026-05-07 | 5.650 | 5.740 | 5.650 | 5.650 | 20.428 | 110,574 |
| 2026-05-06 | 6.080 | 6.100 | 5.980 | 5.980 | 21.621 | 115,759 |
| 2026-05-05 | 6.180 | 6.180 | 6.050 | 6.080 | 21.983 | 152,700 |
| 2026-05-04 | 5.820 | 6.180 | 5.820 | 6.090 | 22.019 | 362,695 |
| 2026-04-30 | 5.540 | 5.620 | 5.540 | 5.620 | 20.320 | 122,676 |
| 2026-04-29 | 5.000 | 5.120 | 5.000 | 5.110 | 18.476 | 79,130 |
| 2026-04-28 | 5.000 | 5.100 | 5.000 | 5.050 | 18.259 | 49,814 |
| 2026-04-27 | 5.100 | 5.100 | 4.990 | 5.000 | 18.078 | 59,957 |
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.