Avision Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5.100 | 5.100 | 5.080 | 5.100 | 18.439 | 41,194 |
| 2026-04-23 | 5.200 | 5.200 | 5.060 | 5.100 | 18.439 | 37,161 |
| 2026-04-22 | 5.120 | 5.200 | 5.120 | 5.200 | 18.801 | 52,274 |
| 2026-04-21 | 5.210 | 5.230 | 5.210 | 5.210 | 18.837 | 92,170 |
| 2026-04-20 | 5.380 | 5.380 | 5.210 | 5.280 | 19.090 | 31,793 |
| 2026-04-17 | 5.260 | 5.410 | 5.260 | 5.300 | 19.163 | 118,131 |
| 2026-04-16 | 5.220 | 5.500 | 5.220 | 5.410 | 19.560 | 52,042 |
| 2026-04-15 | 5.470 | 5.470 | 5.220 | 5.220 | 18.873 | 62,200 |
| 2026-04-14 | 5.380 | 5.380 | 5.250 | 5.250 | 18.982 | 69,320 |
| 2026-04-13 | 5.200 | 5.310 | 5.200 | 5.260 | 19.018 | 54,825 |
| 2026-04-10 | 5.210 | 5.210 | 5.030 | 5.160 | 18.656 | 74,282 |
| 2026-04-09 | 5.490 | 5.490 | 5.200 | 5.210 | 18.837 | 84,447 |
| 2026-04-08 | 5.070 | 5.510 | 5.070 | 5.510 | 19.922 | 147,327 |
| 2026-04-07 | 5.300 | 5.300 | 4.780 | 5.010 | 18.114 | 129,252 |
| 2026-04-02 | 5.710 | 5.710 | 5.280 | 5.300 | 19.163 | 274,566 |
| 2026-04-01 | 5.860 | 5.960 | 5.860 | 5.860 | 21.187 | 54,549 |
| 2026-03-31 | 6.140 | 6.140 | 5.850 | 5.850 | 21.151 | 46,196 |
| 2026-03-30 | 6.000 | 6.230 | 6.000 | 6.130 | 22.163 | 54,525 |
| 2026-03-27 | 6.020 | 6.020 | 5.820 | 5.820 | 21.043 | 84,115 |
| 2026-03-26 | 5.940 | 6.090 | 5.940 | 6.020 | 21.766 | 65,151 |
| 2026-03-25 | 6.490 | 6.490 | 6.230 | 6.230 | 22.525 | 62,670 |
| 2026-03-24 | 6.750 | 6.750 | 6.300 | 6.400 | 23.140 | 156,852 |
| 2026-03-23 | 6.600 | 6.600 | 6.420 | 6.420 | 23.212 | 137,590 |
| 2026-03-20 | 7.200 | 7.330 | 7.000 | 7.000 | 25.309 | 1,022,486 |
| 2026-03-19 | 6.190 | 6.670 | 6.190 | 6.670 | 24.116 | 685,499 |
| 2026-03-18 | 5.990 | 6.070 | 5.990 | 6.070 | 21.947 | 150,834 |
| 2026-03-17 | 5.200 | 5.520 | 5.200 | 5.520 | 19.958 | 50,854 |
| 2026-03-16 | 5.650 | 5.650 | 5.040 | 5.200 | 18.801 | 82,614 |
| 2026-03-13 | 5.700 | 5.700 | 5.520 | 5.600 | 20.247 | 35,062 |
| 2026-03-12 | 6.200 | 6.200 | 5.700 | 5.700 | 20.609 | 65,689 |
| 2026-03-11 | 6.000 | 6.010 | 6.000 | 6.000 | 21.693 | 154,421 |
| 2026-03-10 | 6.330 | 6.330 | 6.000 | 6.030 | 21.802 | 192,327 |
| 2026-03-09 | 6.650 | 6.650 | 6.100 | 6.330 | 22.887 | 561,790 |
| 2026-03-06 | 6.050 | 6.050 | 6.050 | 6.050 | 21.874 | 231,189 |
| 2026-03-05 | 5.110 | 5.500 | 5.110 | 5.500 | 19.886 | 164,292 |
| 2026-03-04 | 4.900 | 5.170 | 4.900 | 5.000 | 18.078 | 97,642 |
| 2026-03-03 | 4.890 | 5.200 | 4.890 | 5.200 | 18.801 | 129,645 |
| 2026-03-02 | 4.710 | 4.840 | 4.660 | 4.730 | 17.102 | 55,571 |
| 2026-02-26 | 4.850 | 4.900 | 4.850 | 4.900 | 17.716 | 43,471 |
| 2026-02-25 | 4.920 | 4.920 | 4.840 | 4.850 | 17.536 | 50,077 |
| 2026-02-24 | 4.990 | 5.000 | 4.900 | 4.900 | 17.716 | 14,550 |
| 2026-02-23 | 4.930 | 5.000 | 4.930 | 4.990 | 18.042 | 25,308 |
| 2026-02-11 | 4.900 | 4.910 | 4.880 | 4.880 | 17.644 | 27,722 |
| 2026-02-10 | 5.000 | 5.000 | 4.810 | 4.830 | 17.463 | 34,918 |
| 2026-02-09 | 4.910 | 4.910 | 4.640 | 4.740 | 17.138 | 84,300 |
| 2026-02-06 | 4.900 | 4.920 | 4.900 | 4.910 | 17.752 | 26,552 |
| 2026-02-05 | 4.950 | 4.960 | 4.950 | 4.960 | 17.933 | 42,898 |
| 2026-02-04 | 5.000 | 5.000 | 4.920 | 4.950 | 17.897 | 21,021 |
| 2026-02-03 | 4.940 | 5.000 | 4.900 | 4.920 | 17.789 | 37,366 |
| 2026-02-02 | 5.000 | 5.000 | 4.890 | 4.940 | 17.861 | 49,622 |
| 2026-01-30 | 5.010 | 5.100 | 5.010 | 5.050 | 18.259 | 25,810 |
| 2026-01-29 | 5.000 | 5.020 | 5.000 | 5.010 | 18.114 | 47,311 |
| 2026-01-28 | 4.810 | 5.030 | 4.810 | 5.010 | 18.114 | 48,101 |
| 2026-01-27 | 5.120 | 5.120 | 4.980 | 4.990 | 18.042 | 44,177 |
| 2026-01-26 | 4.960 | 5.060 | 4.960 | 5.060 | 18.295 | 37,612 |
| 2026-01-23 | 5.130 | 5.130 | 5.100 | 5.100 | 18.439 | 43,596 |
| 2026-01-22 | 5.150 | 5.150 | 5.110 | 5.130 | 18.548 | 36,603 |
| 2026-01-21 | 5.070 | 5.110 | 5.070 | 5.100 | 18.439 | 31,122 |
| 2026-01-20 | 5.120 | 5.140 | 5.110 | 5.110 | 18.476 | 47,572 |
| 2026-01-19 | 5.110 | 5.150 | 5.060 | 5.110 | 18.476 | 42,182 |
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.