Avision Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.310 | 6.360 | 6.290 | 6.340 | 22.923 | 17,769 |
| 2024-10-28 | 6.350 | 6.350 | 6.300 | 6.340 | 22.923 | 15,280 |
| 2024-10-25 | 6.350 | 6.350 | 6.300 | 6.350 | 22.959 | 31,104 |
| 2024-10-24 | 6.350 | 6.480 | 6.330 | 6.400 | 23.140 | 15,766 |
| 2024-10-23 | 6.450 | 6.490 | 6.400 | 6.430 | 23.248 | 15,829 |
| 2024-10-22 | 6.500 | 6.500 | 6.400 | 6.490 | 23.465 | 17,483 |
| 2024-10-21 | 6.560 | 6.600 | 6.470 | 6.500 | 23.501 | 67,765 |
| 2024-10-18 | 6.310 | 6.550 | 6.190 | 6.550 | 23.682 | 148,076 |
| 2024-10-17 | 6.300 | 6.350 | 6.270 | 6.300 | 22.778 | 21,972 |
| 2024-10-16 | 6.430 | 6.430 | 6.250 | 6.300 | 22.778 | 17,452 |
| 2024-10-15 | 6.350 | 6.350 | 6.280 | 6.300 | 22.778 | 40,498 |
| 2024-10-14 | 6.300 | 6.470 | 6.300 | 6.340 | 22.923 | 17,643 |
| 2024-10-11 | 6.470 | 6.470 | 6.310 | 6.330 | 22.887 | 36,912 |
| 2024-10-09 | 6.400 | 6.410 | 6.370 | 6.400 | 23.140 | 58,138 |
| 2024-10-08 | 6.400 | 6.420 | 6.400 | 6.410 | 23.176 | 27,219 |
| 2024-10-07 | 6.430 | 6.440 | 6.320 | 6.420 | 23.212 | 22,638 |
| 2024-10-04 | 6.450 | 6.450 | 6.420 | 6.430 | 23.248 | 15,372 |
| 2024-10-01 | 6.490 | 6.490 | 6.330 | 6.460 | 23.357 | 17,010 |
| 2024-09-30 | 6.470 | 6.470 | 6.420 | 6.460 | 23.357 | 27,149 |
| 2024-09-27 | 6.520 | 6.520 | 6.370 | 6.420 | 23.212 | 22,164 |
| 2024-09-26 | 6.580 | 6.580 | 6.310 | 6.410 | 23.176 | 26,011 |
| 2024-09-25 | 6.450 | 6.480 | 6.400 | 6.430 | 23.248 | 22,508 |
| 2024-09-24 | 6.420 | 6.460 | 6.370 | 6.450 | 23.320 | 42,347 |
| 2024-09-23 | 6.420 | 6.450 | 6.360 | 6.410 | 23.176 | 38,169 |
| 2024-09-20 | 6.420 | 6.460 | 6.350 | 6.420 | 23.212 | 11,189 |
| 2024-09-19 | 6.540 | 6.550 | 6.300 | 6.420 | 23.212 | 55,037 |
| 2024-09-18 | 6.440 | 6.500 | 6.420 | 6.440 | 23.284 | 13,961 |
| 2024-09-16 | 6.300 | 6.630 | 6.230 | 6.430 | 23.248 | 13,694 |
| 2024-09-13 | 6.300 | 6.300 | 6.220 | 6.300 | 22.778 | 25,314 |
| 2024-09-12 | 6.480 | 6.480 | 6.270 | 6.300 | 22.778 | 14,744 |
| 2024-09-11 | 6.480 | 6.480 | 6.280 | 6.290 | 22.742 | 13,033 |
| 2024-09-10 | 6.340 | 6.370 | 6.260 | 6.280 | 22.706 | 25,072 |
| 2024-09-09 | 6.320 | 6.390 | 6.280 | 6.390 | 23.104 | 13,276 |
| 2024-09-06 | 6.400 | 6.460 | 6.260 | 6.390 | 23.104 | 31,200 |
| 2024-09-05 | 6.390 | 6.480 | 6.330 | 6.420 | 23.212 | 36,431 |
| 2024-09-04 | 6.320 | 6.570 | 6.310 | 6.400 | 23.140 | 32,098 |
| 2024-09-03 | 6.490 | 6.640 | 6.400 | 6.530 | 23.610 | 13,728 |
| 2024-09-02 | 6.480 | 6.870 | 6.480 | 6.490 | 23.465 | 19,799 |
| 2024-08-30 | 6.450 | 6.590 | 6.450 | 6.480 | 23.429 | 19,066 |
| 2024-08-29 | 6.580 | 6.580 | 6.450 | 6.480 | 23.429 | 11,909 |
| 2024-08-28 | 6.460 | 6.480 | 6.430 | 6.430 | 23.248 | 33,754 |
| 2024-08-27 | 6.430 | 6.710 | 6.420 | 6.460 | 23.357 | 28,635 |
| 2024-08-26 | 6.460 | 6.460 | 6.410 | 6.410 | 23.176 | 22,088 |
| 2024-08-23 | 6.430 | 6.450 | 6.380 | 6.430 | 23.248 | 38,728 |
| 2024-08-22 | 6.380 | 6.500 | 6.380 | 6.450 | 23.320 | 19,721 |
| 2024-08-21 | 6.500 | 6.500 | 6.310 | 6.490 | 23.465 | 18,109 |
| 2024-08-20 | 6.540 | 6.540 | 6.480 | 6.530 | 23.610 | 16,622 |
| 2024-08-19 | 6.550 | 6.550 | 6.480 | 6.540 | 23.646 | 30,187 |
| 2024-08-16 | 6.490 | 6.700 | 6.470 | 6.540 | 23.646 | 38,486 |
| 2024-08-15 | 6.430 | 6.490 | 6.410 | 6.480 | 23.429 | 37,926 |
| 2024-08-14 | 6.450 | 6.460 | 6.410 | 6.430 | 23.248 | 30,830 |
| 2024-08-13 | 6.450 | 6.470 | 6.400 | 6.450 | 23.320 | 34,413 |
| 2024-08-12 | 6.600 | 6.610 | 6.450 | 6.450 | 23.320 | 41,512 |
| 2024-08-09 | 6.500 | 6.580 | 6.470 | 6.480 | 23.429 | 57,005 |
| 2024-08-08 | 6.460 | 6.590 | 6.430 | 6.470 | 23.393 | 35,568 |
| 2024-08-07 | 6.450 | 6.590 | 6.420 | 6.460 | 23.357 | 99,679 |
| 2024-08-06 | 6.380 | 6.490 | 6.310 | 6.450 | 23.320 | 68,078 |
| 2024-08-05 | 7.080 | 7.080 | 6.380 | 6.380 | 23.067 | 145,080 |
| 2024-08-02 | 7.080 | 7.090 | 7.000 | 7.080 | 25.598 | 46,011 |
| 2024-08-01 | 7.110 | 7.220 | 7.010 | 7.080 | 25.598 | 36,280 |
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.