Avision Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.850	18.850	17.800	18.850	18.850	856,366
2026-10-15	16.000	17.150	15.700	17.150	17.150	251,225
2026-10-14	15.650	15.900	15.600	15.600	15.600	44,632
2026-10-13	16.200	16.200	15.650	15.650	15.650	31,385
2026-10-12	15.650	15.950	15.600	15.900	15.900	54,541
2026-10-08	15.800	15.850	15.600	15.850	15.850	129,296
2026-10-07	16.450	16.650	15.750	15.800	15.800	298,165
2026-10-06	16.600	16.750	16.200	16.450	16.450	56,007
2026-10-05	17.000	17.000	16.500	16.600	16.600	44,970
2026-10-02	17.100	17.100	16.700	16.850	16.850	54,010
2026-10-01	17.000	17.150	16.850	17.000	17.000	33,994
2026-09-30	16.850	17.300	16.700	17.000	17.000	75,149
2026-09-29	16.800	16.850	16.550	16.550	16.550	48,627
2026-09-24	16.700	16.800	16.600	16.800	16.800	16,816
2026-09-23	16.500	16.750	16.300	16.700	16.700	32,761
2026-09-22	17.050	17.050	16.500	16.500	16.500	85,212
2026-09-21	17.000	17.100	16.500	16.500	16.500	111,403
2026-09-18	17.000	18.100	16.100	17.300	17.300	144,524
2026-09-17	16.850	16.850	15.900	16.500	16.500	329,767
2026-09-16	16.750	16.850	16.500	16.800	16.800	80,990
2026-09-15	17.000	17.000	16.800	16.800	16.800	30,592
2026-09-14	16.950	17.100	16.700	17.000	17.000	90,430
2026-09-11	17.100	17.500	16.850	16.900	16.900	133,508
2026-09-10	17.500	17.500	17.000	17.100	17.100	65,892
2026-09-09	17.650	17.850	17.600	17.650	17.650	39,801
2026-09-08	18.200	18.250	17.100	17.700	17.700	181,733
2026-09-07	19.250	19.250	17.600	18.300	18.300	127,809
2026-09-04	18.450	18.450	18.150	18.200	18.200	52,373
2026-09-03	18.350	18.450	18.200	18.200	18.200	122,116
2026-09-02	18.900	19.000	18.300	18.300	18.300	73,854
2026-09-01	19.050	19.050	18.500	18.500	18.500	78,326
2026-08-31	18.950	19.050	18.600	19.050	19.050	43,594
2026-08-28	18.900	19.200	18.750	19.000	19.000	136,656
2026-08-27	19.300	19.500	18.700	18.750	18.750	82,101
2026-08-26	18.800	19.350	18.200	19.000	19.000	175,829
2026-08-25	19.150	19.350	18.500	19.000	19.000	45,361
2026-08-24	19.800	19.800	19.200	19.200	19.200	52,377
2026-08-21	19.700	19.950	19.250	19.600	19.600	44,555
2026-08-20	20.200	21.350	19.900	19.950	19.950	96,432
2026-08-19	20.200	20.400	19.000	20.250	20.250	145,509
2026-08-18	21.400	21.400	20.000	20.250	20.250	78,236
2026-08-17	19.750	19.800	19.550	19.600	19.600	46,670
2026-08-14	20.050	20.050	19.550	19.650	19.650	75,414
2026-08-13	19.350	19.450	19.300	19.300	19.300	34,279
2026-08-12	19.900	20.600	19.500	20.600	20.600	59,967
2026-08-11	19.100	19.300	19.100	19.300	19.300	11,487
2026-08-10	18.950	19.100	18.900	19.100	19.100	59,066
2026-08-07	19.300	19.350	18.950	19.000	19.000	48,447
2026-08-06	19.000	19.000	18.900	18.950	18.950	42,106
2026-08-05	18.900	19.000	18.850	19.000	19.000	51,485
2026-08-04	18.600	19.000	18.600	18.800	18.800	52,955
2026-08-03	19.000	19.050	19.000	19.000	19.000	38,484
2026-07-31	19.000	19.650	19.000	19.050	19.050	17,467
2026-07-30	18.800	19.000	18.800	18.800	18.800	24,829
2026-07-29	18.900	19.050	18.750	18.800	18.800	86,253
2026-07-28	19.050	19.050	18.900	18.950	18.950	32,688
2026-07-27	19.100	19.750	19.000	19.750	19.750	71,503
2026-07-24	19.000	19.500	19.000	19.500	19.500	68,466
2026-07-23	19.600	19.600	19.000	19.000	19.000	39,560
2026-07-22	19.850	19.850	19.000	19.100	19.100	82,533

Page 1 of 5 · 242 trading daysOlder →

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.