Avision Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 4.050 | 4.200 | 4.050 | 4.200 | 15.185 | 20,223 |
| 2025-01-22 | 3.910 | 4.050 | 3.910 | 4.050 | 14.643 | 36,806 |
| 2025-01-21 | 3.690 | 3.910 | 3.690 | 3.910 | 14.137 | 58,100 |
| 2025-01-20 | 3.800 | 3.800 | 3.680 | 3.690 | 13.341 | 88,347 |
| 2025-01-17 | 3.920 | 3.920 | 3.800 | 3.800 | 13.739 | 84,117 |
| 2025-01-16 | 3.950 | 3.950 | 3.900 | 3.920 | 14.173 | 48,285 |
| 2025-01-15 | 3.960 | 3.960 | 3.920 | 3.950 | 14.282 | 97,381 |
| 2025-01-14 | 3.960 | 3.960 | 3.930 | 3.960 | 14.318 | 43,099 |
| 2025-01-13 | 4.030 | 4.030 | 3.960 | 3.960 | 14.318 | 31,225 |
| 2025-01-10 | 4.200 | 4.200 | 4.040 | 4.080 | 14.752 | 52,555 |
| 2025-01-09 | 4.000 | 4.280 | 4.000 | 4.230 | 15.294 | 54,542 |
| 2025-01-08 | 4.070 | 4.070 | 3.970 | 3.980 | 14.390 | 87,183 |
| 2025-01-07 | 4.210 | 4.210 | 4.080 | 4.080 | 14.752 | 59,437 |
| 2025-01-06 | 4.280 | 4.280 | 4.210 | 4.210 | 15.222 | 38,675 |
| 2025-01-03 | 4.240 | 4.450 | 4.240 | 4.280 | 15.475 | 29,347 |
| 2025-01-02 | 4.330 | 4.330 | 4.240 | 4.240 | 15.330 | 34,379 |
| 2024-12-31 | 4.360 | 4.360 | 4.330 | 4.330 | 15.655 | 25,802 |
| 2024-12-30 | 4.390 | 4.390 | 4.350 | 4.360 | 15.764 | 37,034 |
| 2024-12-27 | 4.350 | 4.400 | 4.350 | 4.390 | 15.872 | 43,008 |
| 2024-12-26 | 4.370 | 4.370 | 4.350 | 4.350 | 15.728 | 49,965 |
| 2024-12-25 | 4.380 | 4.380 | 4.370 | 4.380 | 15.836 | 32,432 |
| 2024-12-24 | 4.400 | 4.400 | 4.370 | 4.380 | 15.836 | 47,537 |
| 2024-12-23 | 4.440 | 4.440 | 4.400 | 4.400 | 15.909 | 36,535 |
| 2024-12-20 | 4.470 | 4.470 | 4.440 | 4.450 | 16.089 | 68,615 |
| 2024-12-19 | 4.490 | 4.490 | 4.470 | 4.470 | 16.162 | 18,310 |
| 2024-12-18 | 4.550 | 4.550 | 4.490 | 4.490 | 16.234 | 56,381 |
| 2024-12-17 | 4.600 | 4.600 | 4.530 | 4.550 | 16.451 | 17,856 |
| 2024-12-16 | 4.670 | 4.670 | 4.600 | 4.600 | 16.632 | 18,116 |
| 2024-12-13 | 4.730 | 4.730 | 4.590 | 4.670 | 16.885 | 36,493 |
| 2024-12-12 | 4.730 | 4.790 | 4.730 | 4.770 | 17.246 | 18,504 |
| 2024-12-11 | 4.850 | 4.850 | 4.810 | 4.810 | 17.391 | 15,571 |
| 2024-12-10 | 4.800 | 4.880 | 4.800 | 4.850 | 17.536 | 31,339 |
| 2024-12-09 | 5.050 | 5.050 | 5.020 | 5.030 | 18.186 | 10,601 |
| 2024-12-06 | 5.090 | 5.090 | 5.050 | 5.050 | 18.259 | 15,097 |
| 2024-12-05 | 5.040 | 5.100 | 5.040 | 5.080 | 18.367 | 40,106 |
| 2024-12-04 | 5.020 | 5.030 | 5.010 | 5.030 | 18.186 | 14,805 |
| 2024-12-03 | 5.030 | 5.040 | 5.010 | 5.040 | 18.223 | 34,638 |
| 2024-12-02 | 5.100 | 5.150 | 5.030 | 5.030 | 18.186 | 34,608 |
| 2024-11-29 | 5.310 | 5.310 | 5.000 | 5.100 | 18.439 | 33,192 |
| 2024-11-28 | 5.110 | 5.150 | 5.090 | 5.100 | 18.439 | 74,375 |
| 2024-11-27 | 4.800 | 5.140 | 4.800 | 5.090 | 18.403 | 99,335 |
| 2024-11-26 | 4.460 | 4.740 | 4.460 | 4.740 | 17.138 | 62,875 |
| 2024-11-25 | 4.650 | 4.670 | 4.510 | 4.570 | 16.523 | 110,351 |
| 2024-11-22 | 4.350 | 4.650 | 4.350 | 4.650 | 16.812 | 182,311 |
| 2024-11-21 | 4.730 | 4.730 | 4.490 | 4.490 | 16.234 | 374,313 |
| 2024-11-20 | 5.450 | 5.450 | 4.970 | 4.970 | 17.969 | 571,629 |
| 2024-11-19 | 5.720 | 5.720 | 5.520 | 5.520 | 19.958 | 135,122 |
| 2024-11-18 | 6.100 | 6.100 | 5.700 | 5.700 | 20.609 | 364,347 |
| 2024-11-15 | 6.260 | 6.260 | 6.000 | 6.190 | 22.380 | 47,986 |
| 2024-11-14 | 6.200 | 6.230 | 6.000 | 6.200 | 22.417 | 77,560 |
| 2024-11-13 | 6.220 | 6.220 | 6.100 | 6.200 | 22.417 | 114,695 |
| 2024-11-12 | 6.300 | 6.300 | 6.270 | 6.300 | 22.778 | 13,990 |
| 2024-11-11 | 6.330 | 6.330 | 6.280 | 6.300 | 22.778 | 20,121 |
| 2024-11-08 | 6.330 | 6.350 | 6.300 | 6.300 | 22.778 | 48,821 |
| 2024-11-07 | 6.330 | 6.340 | 6.280 | 6.310 | 22.814 | 22,215 |
| 2024-11-06 | 6.320 | 6.350 | 6.290 | 6.330 | 22.887 | 42,493 |
| 2024-11-05 | 6.400 | 6.400 | 6.190 | 6.350 | 22.959 | 131,418 |
| 2024-11-04 | 6.380 | 6.380 | 6.210 | 6.350 | 22.959 | 27,894 |
| 2024-11-01 | 6.380 | 6.380 | 6.280 | 6.370 | 23.031 | 20,735 |
| 2024-10-30 | 6.350 | 6.500 | 6.350 | 6.380 | 23.067 | 11,381 |
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.