Avision Inc historical data
| 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 21 · 1,218 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.