Avision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	14.627	14.627	14.136	14.185	51.288	180,331
2022-02-11	14.431	15.020	14.431	14.774	53.418	174,502
2022-02-10	15.314	15.314	14.431	14.578	52.708	210,152
2022-02-09	14.480	14.922	14.333	14.774	53.418	230,526
2022-02-08	14.234	14.578	14.185	14.333	51.820	121,995
2022-02-07	13.940	14.284	13.842	14.234	51.465	155,338
2022-01-26	13.547	14.136	13.547	13.694	49.513	190,677
2022-01-25	14.431	14.431	13.793	13.793	49.868	237,033
2022-01-24	14.480	14.627	13.744	14.529	52.530	269,467
2022-01-21	14.774	14.823	14.529	14.529	52.530	272,591
2022-01-20	14.774	15.216	14.774	15.069	54.482	266,852
2022-01-19	14.922	15.265	14.529	14.774	53.418	512,507
2022-01-18	15.118	15.903	14.922	15.265	55.192	1,326,483
2022-01-17	13.449	14.627	13.449	14.627	52.885	447,138
2022-01-14	13.498	13.498	12.958	13.302	48.094	552,497
2022-01-13	14.087	14.087	13.596	13.645	49.336	328,558
2022-01-12	14.234	14.627	13.498	13.842	50.046	626,137
2022-01-11	15.069	15.265	14.234	14.234	51.465	649,303
2022-01-10	15.167	15.167	14.284	14.774	53.418	682,627
2022-01-07	15.854	16.001	15.216	15.216	55.015	839,045
2022-01-06	15.462	16.198	15.412	15.805	57.144	374,900
2022-01-05	16.149	16.247	15.609	15.658	56.612	804,070
2022-01-04	16.689	16.787	16.051	16.198	58.564	1,631,229
2022-01-03	15.658	17.032	15.658	17.032	61.581	2,494,775
2021-12-30	15.707	15.805	15.216	15.511	56.080	525,964
2021-12-29	15.707	16.001	15.462	15.511	56.080	692,895
2021-12-28	15.707	16.149	15.511	15.707	56.789	830,296
2021-12-27	16.296	16.394	15.511	15.707	56.789	1,387,647
2021-12-24	17.081	17.081	16.198	16.198	58.564	909,903
2021-12-23	17.081	17.376	16.247	16.689	60.339	1,529,802
2021-12-22	17.965	17.965	16.689	17.081	61.758	2,811,163
2021-12-21	15.707	17.032	15.462	17.032	61.581	2,640,524
2021-12-20	16.492	16.541	15.216	15.609	56.434	2,733,481
2021-12-17	16.640	17.327	15.511	16.394	59.274	5,210,796
2021-12-16	16.198	16.541	15.167	16.296	58.919	4,991,485
2021-12-15	13.989	15.216	13.351	15.118	54.660	3,643,242
2021-12-14	12.566	14.038	12.566	14.038	50.756	3,150,949
2021-12-13	12.811	12.958	12.566	12.762	46.141	491,085
2021-12-10	13.056	13.056	12.713	12.811	46.319	534,748
2021-12-09	13.155	13.645	12.909	13.204	47.739	789,077
2021-12-08	13.253	13.351	12.909	13.007	47.029	535,674
2021-12-07	13.449	13.547	12.909	12.909	46.674	882,954
2021-12-06	13.744	13.793	13.302	13.400	48.448	834,774
2021-12-03	13.105	13.547	12.811	13.498	48.803	971,142
2021-12-02	13.547	13.645	12.860	12.958	46.851	1,390,989
2021-12-01	13.105	13.744	12.566	13.498	48.803	1,699,369
2021-11-30	13.596	13.596	12.762	12.958	46.851	2,376,705
2021-11-29	12.467	13.744	12.271	13.449	48.626	4,014,085
2021-11-26	11.289	12.664	10.749	12.664	45.786	3,315,157
2021-11-25	10.602	11.731	10.553	11.535	41.705	1,104,777
2021-11-24	10.504	10.799	10.259	10.700	38.688	231,702
2021-11-23	10.799	11.044	10.259	10.504	37.978	576,865
2021-11-22	9.817	10.749	9.817	10.749	38.865	599,870
2021-11-19	9.964	10.062	9.807	9.807	35.458	93,940
2021-11-18	9.817	9.964	9.797	9.915	35.848	90,200
2021-11-17	9.915	9.915	9.778	9.787	35.387	126,051
2021-11-16	9.817	9.915	9.817	9.866	35.671	69,780
2021-11-15	10.013	10.111	9.768	9.817	35.493	284,194
2021-11-12	10.111	10.210	9.964	9.964	36.026	59,167
2021-11-11	9.964	10.111	9.964	10.111	36.558	69,535

← NewerPage 20 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.