Avision Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.200 | 5.280 | 5.110 | 5.110 | 18.476 | 57,933 |
| 2026-01-15 | 5.230 | 5.330 | 5.200 | 5.200 | 18.801 | 51,384 |
| 2026-01-14 | 5.370 | 5.370 | 5.230 | 5.230 | 18.909 | 36,293 |
| 2026-01-13 | 5.240 | 5.370 | 5.210 | 5.370 | 19.416 | 46,578 |
| 2026-01-12 | 5.620 | 5.620 | 5.150 | 5.240 | 18.946 | 74,595 |
| 2026-01-09 | 5.970 | 5.970 | 5.530 | 5.630 | 20.356 | 265,280 |
| 2026-01-08 | 5.530 | 5.530 | 5.530 | 5.530 | 19.994 | 77,242 |
| 2026-01-07 | 5.030 | 5.030 | 5.030 | 5.030 | 18.186 | 104,376 |
| 2026-01-06 | 4.580 | 4.580 | 4.580 | 4.580 | 16.559 | 28,848 |
| 2026-01-05 | 4.630 | 4.630 | 4.590 | 4.590 | 16.596 | 47,296 |
| 2026-01-02 | 4.680 | 4.680 | 4.610 | 4.620 | 16.704 | 39,051 |
| 2025-12-31 | 4.710 | 4.720 | 4.560 | 4.680 | 16.921 | 35,969 |
| 2025-12-30 | 4.910 | 4.910 | 4.860 | 4.860 | 17.572 | 12,447 |
| 2025-12-29 | 4.950 | 4.950 | 4.900 | 4.900 | 17.716 | 20,340 |
| 2025-12-26 | 4.980 | 5.000 | 4.950 | 4.950 | 17.897 | 25,089 |
| 2025-12-24 | 4.810 | 4.880 | 4.780 | 4.860 | 17.572 | 14,105 |
| 2025-12-23 | 5.000 | 5.000 | 4.590 | 4.850 | 17.536 | 41,520 |
| 2025-12-22 | 4.990 | 4.990 | 4.950 | 4.960 | 17.933 | 9,681 |
| 2025-12-19 | 5.020 | 5.020 | 4.920 | 5.010 | 18.114 | 16,723 |
| 2025-12-18 | 5.010 | 5.010 | 4.960 | 4.970 | 17.969 | 8,035 |
| 2025-12-17 | 5.020 | 5.020 | 4.970 | 5.010 | 18.114 | 22,154 |
| 2025-12-16 | 4.960 | 4.970 | 4.800 | 4.930 | 17.825 | 22,438 |
| 2025-12-15 | 5.000 | 5.050 | 4.970 | 4.970 | 17.969 | 29,325 |
| 2025-12-12 | 4.910 | 5.000 | 4.910 | 5.000 | 18.078 | 46,745 |
| 2025-12-11 | 4.920 | 5.000 | 4.900 | 4.930 | 17.825 | 31,628 |
| 2025-12-10 | 4.620 | 5.170 | 4.620 | 4.930 | 17.825 | 25,029 |
| 2025-12-09 | 4.600 | 4.700 | 4.600 | 4.700 | 16.993 | 19,681 |
| 2025-12-08 | 4.590 | 4.680 | 4.590 | 4.660 | 16.849 | 37,661 |
| 2025-12-05 | 4.680 | 4.700 | 4.560 | 4.590 | 16.596 | 24,557 |
| 2025-12-04 | 4.600 | 4.620 | 4.600 | 4.600 | 16.632 | 16,050 |
| 2025-12-03 | 4.630 | 4.630 | 4.610 | 4.620 | 16.704 | 26,865 |
| 2025-12-02 | 4.630 | 4.700 | 4.600 | 4.640 | 16.776 | 19,591 |
| 2025-12-01 | 4.850 | 4.850 | 4.600 | 4.630 | 16.740 | 28,211 |
| 2025-11-28 | 4.720 | 4.860 | 4.600 | 4.740 | 17.138 | 15,570 |
| 2025-11-27 | 4.520 | 4.770 | 4.510 | 4.570 | 16.523 | 6,914 |
| 2025-11-26 | 4.950 | 4.950 | 4.530 | 4.530 | 16.379 | 21,026 |
| 2025-11-25 | 4.590 | 4.590 | 4.520 | 4.520 | 16.342 | 25,512 |
| 2025-11-24 | 4.580 | 4.580 | 4.500 | 4.500 | 16.270 | 68,599 |
| 2025-11-21 | 4.550 | 4.900 | 4.550 | 4.610 | 16.668 | 32,589 |
| 2025-11-20 | 4.990 | 4.990 | 4.900 | 4.910 | 17.752 | 12,782 |
| 2025-11-19 | 5.000 | 5.000 | 4.940 | 4.990 | 18.042 | 20,743 |
| 2025-11-18 | 5.000 | 5.000 | 4.940 | 4.940 | 17.861 | 31,053 |
| 2025-11-17 | 4.750 | 4.940 | 4.750 | 4.940 | 17.861 | 30,291 |
| 2025-11-14 | 4.500 | 4.810 | 4.500 | 4.770 | 17.246 | 52,342 |
| 2025-11-13 | 4.990 | 5.010 | 4.990 | 5.000 | 18.078 | 67,763 |
| 2025-11-12 | 4.920 | 5.100 | 4.920 | 5.080 | 18.367 | 84,637 |
| 2025-11-11 | 5.480 | 5.480 | 5.300 | 5.350 | 19.343 | 71,372 |
| 2025-11-10 | 5.600 | 5.600 | 5.520 | 5.520 | 19.958 | 37,415 |
| 2025-11-07 | 5.690 | 5.690 | 5.550 | 5.650 | 20.428 | 54,387 |
| 2025-11-06 | 5.670 | 5.800 | 5.670 | 5.700 | 20.609 | 44,803 |
| 2025-11-05 | 5.830 | 5.830 | 5.620 | 5.640 | 20.392 | 48,444 |
| 2025-11-04 | 5.850 | 6.000 | 5.850 | 5.850 | 21.151 | 37,901 |
| 2025-11-03 | 5.820 | 5.860 | 5.810 | 5.850 | 21.151 | 60,772 |
| 2025-10-31 | 6.160 | 6.170 | 6.000 | 6.000 | 21.693 | 59,229 |
| 2025-10-30 | 6.150 | 6.350 | 6.150 | 6.170 | 22.308 | 49,237 |
| 2025-10-29 | 6.380 | 6.380 | 6.150 | 6.170 | 22.308 | 26,005 |
| 2025-10-28 | 6.280 | 6.280 | 6.180 | 6.180 | 22.344 | 45,104 |
| 2025-10-27 | 6.300 | 6.300 | 6.280 | 6.280 | 22.706 | 49,895 |
| 2025-10-23 | 5.810 | 6.300 | 5.810 | 6.300 | 22.778 | 87,123 |
| 2025-10-22 | 6.300 | 6.300 | 6.190 | 6.190 | 22.380 | 33,217 |
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.