Avision Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 3.900 | 3.900 | 3.780 | 3.880 | 14.028 | 14,345 |
| 2025-04-30 | 3.910 | 3.910 | 3.880 | 3.880 | 14.028 | 5,533 |
| 2025-04-29 | 3.740 | 3.970 | 3.740 | 3.910 | 14.137 | 13,816 |
| 2025-04-28 | 3.790 | 3.790 | 3.740 | 3.740 | 13.522 | 9,664 |
| 2025-04-25 | 3.790 | 3.800 | 3.790 | 3.790 | 13.703 | 11,893 |
| 2025-04-24 | 3.700 | 3.790 | 3.700 | 3.790 | 13.703 | 4,986 |
| 2025-04-23 | 3.730 | 3.800 | 3.700 | 3.730 | 13.486 | 9,198 |
| 2025-04-22 | 3.850 | 3.850 | 3.730 | 3.730 | 13.486 | 8,892 |
| 2025-04-21 | 3.900 | 4.050 | 3.680 | 3.680 | 13.305 | 12,455 |
| 2025-04-18 | 3.800 | 3.900 | 3.800 | 3.900 | 14.101 | 15,285 |
| 2025-04-17 | 3.500 | 3.900 | 3.500 | 3.890 | 14.065 | 46,779 |
| 2025-04-16 | 3.230 | 3.550 | 3.230 | 3.550 | 12.835 | 44,917 |
| 2025-04-15 | 3.160 | 3.230 | 3.160 | 3.230 | 11.678 | 7,191 |
| 2025-04-14 | 3.080 | 3.160 | 3.080 | 3.160 | 11.425 | 13,000 |
| 2025-04-11 | 3.140 | 3.140 | 3.080 | 3.080 | 11.136 | 53,111 |
| 2025-04-10 | 3.100 | 3.170 | 2.950 | 3.170 | 11.461 | 91,855 |
| 2025-04-09 | 3.210 | 3.210 | 2.890 | 2.890 | 10.449 | 63,351 |
| 2025-04-08 | 3.240 | 3.310 | 3.210 | 3.210 | 11.606 | 77,824 |
| 2025-04-07 | 3.560 | 3.560 | 3.560 | 3.560 | 12.871 | 24,905 |
| 2025-04-02 | 3.980 | 4.000 | 3.950 | 3.950 | 14.282 | 13,743 |
| 2025-04-01 | 3.810 | 4.000 | 3.810 | 3.990 | 14.426 | 24,339 |
| 2025-03-31 | 3.820 | 3.900 | 3.800 | 3.890 | 14.065 | 20,249 |
| 2025-03-28 | 4.020 | 4.050 | 4.020 | 4.040 | 14.607 | 24,711 |
| 2025-03-27 | 4.060 | 4.060 | 4.030 | 4.050 | 14.643 | 43,679 |
| 2025-03-26 | 4.040 | 4.090 | 4.040 | 4.060 | 14.679 | 10,786 |
| 2025-03-25 | 4.040 | 4.040 | 4.030 | 4.030 | 14.571 | 21,883 |
| 2025-03-24 | 4.100 | 4.100 | 4.100 | 4.100 | 14.824 | 14,106 |
| 2025-03-21 | 4.110 | 4.110 | 4.080 | 4.100 | 14.824 | 10,795 |
| 2025-03-20 | 4.040 | 4.120 | 4.040 | 4.100 | 14.824 | 16,871 |
| 2025-03-19 | 4.190 | 4.190 | 4.020 | 4.160 | 15.041 | 26,346 |
| 2025-03-18 | 4.450 | 4.450 | 4.190 | 4.190 | 15.149 | 47,827 |
| 2025-03-17 | 4.460 | 4.460 | 4.450 | 4.450 | 16.089 | 12,792 |
| 2025-03-14 | 4.470 | 4.470 | 4.440 | 4.450 | 16.089 | 9,931 |
| 2025-03-13 | 4.690 | 4.690 | 4.460 | 4.470 | 16.162 | 20,732 |
| 2025-03-12 | 4.620 | 4.620 | 4.570 | 4.570 | 16.523 | 14,009 |
| 2025-03-11 | 4.700 | 4.700 | 4.640 | 4.690 | 16.957 | 7,752 |
| 2025-03-10 | 4.750 | 4.750 | 4.730 | 4.730 | 17.102 | 7,562 |
| 2025-03-07 | 4.850 | 4.850 | 4.750 | 4.750 | 17.174 | 13,506 |
| 2025-03-06 | 4.870 | 4.870 | 4.850 | 4.850 | 17.536 | 13,855 |
| 2025-03-05 | 4.900 | 4.900 | 4.850 | 4.870 | 17.608 | 7,839 |
| 2025-03-04 | 4.890 | 4.890 | 4.830 | 4.870 | 17.608 | 9,404 |
| 2025-03-03 | 4.990 | 4.990 | 4.820 | 4.890 | 17.680 | 22,962 |
| 2025-02-27 | 4.850 | 4.850 | 4.830 | 4.840 | 17.499 | 6,793 |
| 2025-02-26 | 4.880 | 4.880 | 4.850 | 4.850 | 17.536 | 14,000 |
| 2025-02-25 | 4.990 | 4.990 | 4.810 | 4.850 | 17.536 | 20,823 |
| 2025-02-24 | 4.890 | 5.000 | 4.890 | 4.990 | 18.042 | 18,287 |
| 2025-02-21 | 4.870 | 4.890 | 4.870 | 4.890 | 17.680 | 11,394 |
| 2025-02-20 | 4.850 | 4.870 | 4.850 | 4.870 | 17.608 | 11,163 |
| 2025-02-19 | 4.820 | 4.850 | 4.820 | 4.850 | 17.536 | 7,803 |
| 2025-02-18 | 4.800 | 4.850 | 4.800 | 4.850 | 17.536 | 11,080 |
| 2025-02-17 | 4.840 | 4.890 | 4.840 | 4.870 | 17.608 | 20,199 |
| 2025-02-14 | 4.840 | 4.840 | 4.830 | 4.840 | 17.499 | 12,739 |
| 2025-02-13 | 4.580 | 4.800 | 4.580 | 4.660 | 16.849 | 6,997 |
| 2025-02-12 | 4.660 | 4.670 | 4.580 | 4.580 | 16.559 | 7,744 |
| 2025-02-11 | 4.880 | 4.880 | 4.580 | 4.580 | 16.559 | 23,109 |
| 2025-02-10 | 4.940 | 5.030 | 4.880 | 4.880 | 17.644 | 39,319 |
| 2025-02-07 | 4.580 | 4.740 | 4.580 | 4.740 | 17.138 | 22,314 |
| 2025-02-06 | 4.550 | 4.580 | 4.550 | 4.580 | 16.559 | 12,730 |
| 2025-02-05 | 4.520 | 4.540 | 4.500 | 4.540 | 16.415 | 40,680 |
| 2025-02-04 | 4.200 | 4.560 | 4.200 | 4.520 | 16.342 | 31,513 |
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.