Avision Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 6.350 | 6.350 | 6.190 | 6.330 | 22.887 | 71,797 |
| 2025-10-20 | 6.450 | 6.450 | 6.350 | 6.350 | 22.959 | 37,457 |
| 2025-10-17 | 6.400 | 6.800 | 6.300 | 6.420 | 23.212 | 74,875 |
| 2025-10-16 | 6.130 | 6.270 | 6.120 | 6.210 | 22.453 | 58,167 |
| 2025-10-15 | 6.310 | 6.310 | 6.100 | 6.200 | 22.417 | 99,009 |
| 2025-10-14 | 7.200 | 7.200 | 6.660 | 6.660 | 24.080 | 259,849 |
| 2025-10-13 | 6.350 | 6.800 | 6.350 | 6.800 | 24.586 | 459,605 |
| 2025-10-09 | 6.190 | 6.190 | 6.190 | 6.190 | 22.380 | 50,893 |
| 2025-10-08 | 5.630 | 5.630 | 5.630 | 5.630 | 20.356 | 34,595 |
| 2025-10-07 | 5.120 | 5.140 | 5.110 | 5.120 | 18.512 | 40,151 |
| 2025-10-03 | 5.300 | 5.300 | 5.100 | 5.100 | 18.439 | 22,403 |
| 2025-10-02 | 5.250 | 5.250 | 5.220 | 5.250 | 18.982 | 19,006 |
| 2025-10-01 | 5.200 | 5.250 | 5.200 | 5.210 | 18.837 | 12,476 |
| 2025-09-30 | 5.140 | 5.200 | 5.120 | 5.140 | 18.584 | 22,795 |
| 2025-09-29 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2025-09-26 | 5.350 | 5.350 | 5.070 | 5.140 | 18.584 | 41,349 |
| 2025-09-25 | 5.320 | 5.500 | 5.320 | 5.420 | 19.596 | 20,194 |
| 2025-09-24 | 5.740 | 5.740 | 5.370 | 5.440 | 19.669 | 22,126 |
| 2025-09-23 | 5.500 | 5.500 | 5.260 | 5.400 | 19.524 | 43,916 |
| 2025-09-22 | 5.700 | 5.720 | 5.650 | 5.650 | 20.428 | 26,220 |
| 2025-09-19 | 5.740 | 5.800 | 5.740 | 5.790 | 20.934 | 25,223 |
| 2025-09-18 | 5.950 | 6.000 | 5.680 | 5.800 | 20.970 | 44,804 |
| 2025-09-17 | 5.580 | 5.950 | 5.580 | 5.950 | 21.513 | 39,153 |
| 2025-09-16 | 6.000 | 6.000 | 5.580 | 5.580 | 20.175 | 60,452 |
| 2025-09-15 | 6.150 | 6.150 | 5.950 | 6.000 | 21.693 | 39,552 |
| 2025-09-12 | 6.000 | 6.200 | 6.000 | 6.050 | 21.874 | 49,244 |
| 2025-09-11 | 6.190 | 6.200 | 6.180 | 6.200 | 22.417 | 40,328 |
| 2025-09-10 | 6.210 | 6.210 | 6.070 | 6.190 | 22.380 | 64,473 |
| 2025-09-09 | 6.410 | 6.410 | 6.150 | 6.200 | 22.417 | 79,456 |
| 2025-09-08 | 6.340 | 6.500 | 6.340 | 6.450 | 23.320 | 74,990 |
| 2025-09-05 | 6.410 | 6.450 | 6.080 | 6.350 | 22.959 | 133,663 |
| 2025-09-04 | 6.160 | 6.730 | 6.160 | 6.730 | 24.333 | 166,128 |
| 2025-09-03 | 6.000 | 6.120 | 6.000 | 6.120 | 22.127 | 61,792 |
| 2025-09-02 | 6.100 | 6.120 | 6.100 | 6.120 | 22.127 | 84,919 |
| 2025-09-01 | 6.300 | 6.300 | 6.070 | 6.080 | 21.983 | 110,856 |
| 2025-08-29 | 6.500 | 6.500 | 6.300 | 6.300 | 22.778 | 90,658 |
| 2025-08-28 | 6.630 | 6.630 | 6.350 | 6.400 | 23.140 | 106,907 |
| 2025-08-27 | 6.600 | 6.800 | 6.600 | 6.620 | 23.935 | 158,853 |
| 2025-08-26 | 6.800 | 6.800 | 6.300 | 6.500 | 23.501 | 228,826 |
| 2025-08-25 | 6.810 | 6.820 | 6.810 | 6.820 | 24.658 | 281,354 |
| 2025-08-22 | 6.030 | 6.290 | 6.030 | 6.200 | 22.417 | 165,324 |
| 2025-08-21 | 6.700 | 7.190 | 6.010 | 6.030 | 21.802 | 610,360 |
| 2025-08-20 | 6.500 | 6.650 | 6.500 | 6.650 | 24.044 | 1,069,068 |
| 2025-08-19 | 6.050 | 6.050 | 6.050 | 6.050 | 21.874 | 172,321 |
| 2025-08-18 | 5.500 | 5.500 | 5.500 | 5.500 | 19.886 | 126,712 |
| 2025-08-15 | 5.000 | 5.000 | 5.000 | 5.000 | 18.078 | 75,012 |
| 2025-08-14 | 4.550 | 4.550 | 4.550 | 4.550 | 16.451 | 105,586 |
| 2025-08-13 | 4.050 | 4.140 | 4.050 | 4.140 | 14.969 | 48,955 |
| 2025-08-12 | 3.960 | 4.080 | 3.960 | 4.080 | 14.752 | 34,374 |
| 2025-08-11 | 4.100 | 4.100 | 3.950 | 3.950 | 14.282 | 10,604 |
| 2025-08-08 | 4.070 | 4.100 | 4.020 | 4.070 | 14.715 | 17,438 |
| 2025-08-07 | 4.090 | 4.100 | 4.090 | 4.090 | 14.788 | 18,199 |
| 2025-08-06 | 4.030 | 4.100 | 4.030 | 4.080 | 14.752 | 12,169 |
| 2025-08-05 | 4.050 | 4.120 | 4.050 | 4.080 | 14.752 | 17,503 |
| 2025-08-04 | 4.110 | 4.130 | 4.110 | 4.130 | 14.932 | 35,734 |
| 2025-08-01 | 4.030 | 4.030 | 4.030 | 4.030 | 14.571 | 0 |
| 2025-07-31 | 4.110 | 4.110 | 3.930 | 4.030 | 14.571 | 83,273 |
| 2025-07-30 | 3.900 | 3.900 | 3.890 | 3.900 | 14.101 | 20,494 |
| 2025-07-29 | 3.960 | 4.000 | 3.860 | 3.900 | 14.101 | 39,001 |
| 2025-07-28 | 3.790 | 3.800 | 3.790 | 3.800 | 13.739 | 24,239 |
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.