Avision Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.610 | 3.790 | 3.610 | 3.790 | 13.703 | 11,641 |
| 2025-07-24 | 3.620 | 3.620 | 3.600 | 3.610 | 13.052 | 20,533 |
| 2025-07-23 | 3.620 | 3.620 | 3.600 | 3.600 | 13.016 | 11,480 |
| 2025-07-22 | 3.600 | 3.650 | 3.600 | 3.620 | 13.088 | 18,258 |
| 2025-07-21 | 3.620 | 3.700 | 3.620 | 3.700 | 13.378 | 15,095 |
| 2025-07-18 | 3.990 | 3.990 | 3.760 | 3.760 | 13.595 | 11,063 |
| 2025-07-17 | 3.650 | 3.860 | 3.650 | 3.860 | 13.956 | 7,241 |
| 2025-07-16 | 3.640 | 3.700 | 3.640 | 3.640 | 13.161 | 19,637 |
| 2025-07-15 | 3.700 | 3.710 | 3.650 | 3.660 | 13.233 | 19,339 |
| 2025-07-14 | 3.810 | 3.810 | 3.710 | 3.710 | 13.414 | 14,783 |
| 2025-07-11 | 3.700 | 3.710 | 3.700 | 3.700 | 13.378 | 18,473 |
| 2025-07-10 | 3.870 | 3.870 | 3.770 | 3.770 | 13.631 | 11,893 |
| 2025-07-09 | 3.680 | 3.930 | 3.680 | 3.880 | 14.028 | 24,776 |
| 2025-07-08 | 3.700 | 3.700 | 3.620 | 3.620 | 13.088 | 6,084 |
| 2025-07-07 | 3.750 | 3.750 | 3.700 | 3.700 | 13.378 | 7,468 |
| 2025-07-04 | 3.890 | 3.890 | 3.750 | 3.750 | 13.558 | 5,807 |
| 2025-07-03 | 3.770 | 3.890 | 3.760 | 3.890 | 14.065 | 10,662 |
| 2025-07-02 | 3.800 | 3.800 | 3.770 | 3.770 | 13.631 | 7,596 |
| 2025-07-01 | 4.050 | 4.050 | 3.990 | 3.990 | 14.426 | 2,749 |
| 2025-06-30 | 3.700 | 4.050 | 3.640 | 4.050 | 14.643 | 11,147 |
| 2025-06-27 | 3.810 | 3.810 | 3.810 | 3.810 | 13.775 | 6,637 |
| 2025-06-26 | 3.660 | 3.850 | 3.660 | 3.850 | 13.920 | 6,471 |
| 2025-06-25 | 3.710 | 3.870 | 3.710 | 3.800 | 13.739 | 12,398 |
| 2025-06-24 | 4.040 | 4.100 | 3.800 | 3.830 | 13.848 | 55,376 |
| 2025-06-23 | 3.660 | 3.800 | 3.600 | 3.800 | 13.739 | 64,579 |
| 2025-06-20 | 3.460 | 3.620 | 3.450 | 3.460 | 12.510 | 12,114 |
| 2025-06-19 | 3.430 | 3.480 | 3.430 | 3.460 | 12.510 | 8,576 |
| 2025-06-18 | 3.500 | 3.770 | 3.500 | 3.570 | 12.908 | 17,572 |
| 2025-06-17 | 3.570 | 3.570 | 3.350 | 3.570 | 12.908 | 14,763 |
| 2025-06-16 | 3.400 | 3.610 | 3.400 | 3.570 | 12.908 | 4,757 |
| 2025-06-13 | 3.750 | 3.750 | 3.610 | 3.610 | 13.052 | 11,064 |
| 2025-06-12 | 3.600 | 3.790 | 3.600 | 3.790 | 13.703 | 18,998 |
| 2025-06-11 | 3.630 | 3.630 | 3.570 | 3.600 | 13.016 | 18,195 |
| 2025-06-10 | 3.650 | 3.750 | 3.600 | 3.600 | 13.016 | 18,807 |
| 2025-06-09 | 3.430 | 3.800 | 3.430 | 3.650 | 13.197 | 22,686 |
| 2025-06-06 | 3.950 | 3.950 | 3.590 | 3.800 | 13.739 | 19,393 |
| 2025-06-05 | 3.730 | 3.980 | 3.700 | 3.980 | 14.390 | 18,809 |
| 2025-06-04 | 3.680 | 3.740 | 3.680 | 3.680 | 13.305 | 10,076 |
| 2025-06-03 | 3.720 | 3.750 | 3.720 | 3.720 | 13.450 | 13,216 |
| 2025-06-02 | 3.930 | 3.930 | 3.880 | 3.880 | 14.028 | 6,615 |
| 2025-05-29 | 3.810 | 3.940 | 3.810 | 3.930 | 14.209 | 11,922 |
| 2025-05-28 | 3.900 | 3.900 | 3.800 | 3.800 | 13.739 | 10,363 |
| 2025-05-27 | 4.010 | 4.010 | 3.940 | 3.950 | 14.282 | 11,250 |
| 2025-05-26 | 4.140 | 4.140 | 3.870 | 4.100 | 14.824 | 10,572 |
| 2025-05-23 | 4.340 | 4.340 | 4.060 | 4.140 | 14.969 | 18,545 |
| 2025-05-22 | 4.230 | 4.250 | 3.950 | 4.150 | 15.005 | 99,881 |
| 2025-05-21 | 3.960 | 3.960 | 3.960 | 3.960 | 14.318 | 106,419 |
| 2025-05-20 | 3.660 | 3.660 | 3.580 | 3.600 | 13.016 | 23,043 |
| 2025-05-19 | 3.680 | 3.700 | 3.640 | 3.660 | 13.233 | 17,372 |
| 2025-05-16 | 3.620 | 3.770 | 3.620 | 3.740 | 13.522 | 17,792 |
| 2025-05-15 | 3.550 | 3.780 | 3.550 | 3.700 | 13.378 | 31,633 |
| 2025-05-14 | 3.870 | 3.870 | 3.800 | 3.810 | 13.775 | 13,326 |
| 2025-05-13 | 3.880 | 3.880 | 3.820 | 3.870 | 13.992 | 8,944 |
| 2025-05-12 | 3.880 | 3.880 | 3.800 | 3.850 | 13.920 | 14,029 |
| 2025-05-09 | 3.700 | 3.840 | 3.700 | 3.750 | 13.558 | 11,743 |
| 2025-05-08 | 3.680 | 3.850 | 3.560 | 3.850 | 13.920 | 17,425 |
| 2025-05-07 | 3.780 | 3.780 | 3.700 | 3.780 | 13.667 | 14,660 |
| 2025-05-06 | 3.880 | 3.880 | 3.850 | 3.870 | 13.992 | 18,254 |
| 2025-05-05 | 3.760 | 3.880 | 3.760 | 3.880 | 14.028 | 5,339 |
| 2025-05-02 | 3.900 | 3.900 | 3.780 | 3.880 | 14.028 | 14,345 |
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.