AViTA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	36.950	37.000	36.650	36.800	36.800	12,585
2026-10-15	36.900	37.050	36.300	36.400	36.400	46,057
2026-10-14	37.100	37.400	36.900	37.000	37.000	40,030
2026-10-13	37.650	37.750	37.350	37.350	37.350	57,002
2026-10-12	36.800	38.150	36.800	38.050	38.050	82,022
2026-10-08	38.000	38.700	37.950	38.050	38.050	92,000
2026-10-07	38.350	38.350	37.050	38.000	38.000	117,001
2026-10-06	36.450	39.050	36.450	38.200	38.200	302,206
2026-10-05	36.000	36.250	35.900	36.050	36.050	42,001
2026-10-02	36.200	36.250	35.800	36.000	36.000	16,000
2026-10-01	36.050	36.500	36.050	36.050	36.050	29,120
2026-09-30	36.200	36.500	36.100	36.100	36.100	13,004
2026-09-29	36.250	36.900	36.200	36.200	36.200	63,070
2026-09-24	36.000	36.000	35.800	35.800	35.800	17,004
2026-09-23	36.200	36.200	35.850	35.850	35.850	21,000
2026-09-22	36.150	36.250	35.850	35.850	35.850	31,000
2026-09-21	36.000	36.150	35.850	36.150	36.150	21,002
2026-09-18	35.850	36.100	35.850	35.950	35.950	37,613
2026-09-17	35.950	35.950	35.500	35.650	35.650	42,100
2026-09-16	35.600	35.650	35.600	35.650	35.650	8,000
2026-09-15	35.700	35.700	35.500	35.600	35.600	14,000
2026-09-14	35.900	36.050	35.650	35.900	35.900	21,039
2026-09-11	35.800	36.550	35.800	36.550	36.550	29,006
2026-09-10	36.000	36.000	35.450	35.650	35.650	42,002
2026-09-09	36.650	36.850	35.250	35.750	35.750	46,798
2026-09-08	36.600	36.750	36.600	36.650	36.650	25,001
2026-09-07	37.550	37.800	36.650	36.650	36.650	56,036
2026-09-04	37.850	38.050	37.200	37.650	37.650	67,031
2026-09-03	38.300	38.300	37.750	37.750	37.750	45,001
2026-09-02	37.800	37.800	37.700	37.750	37.750	35,000
2026-09-01	38.600	38.600	37.800	37.800	37.800	69,010
2026-08-31	38.850	38.850	37.500	38.000	38.000	120,010
2026-08-28	38.200	38.950	38.200	38.900	37.400	92,194
2026-08-27	38.700	38.700	38.000	38.350	36.871	66,001
2026-08-26	38.600	38.600	37.600	38.300	36.823	31,300
2026-08-25	38.000	38.350	37.850	38.300	36.823	29,000
2026-08-24	39.400	39.750	37.050	37.750	36.294	270,030
2026-08-21	39.000	39.850	38.650	39.400	39.400	109,001
2026-08-20	40.500	40.800	39.000	39.000	39.000	354,003
2026-08-19	36.150	39.750	36.000	39.750	39.750	299,044
2026-08-18	38.250	38.250	36.150	36.150	36.150	161,331
2026-08-17	38.300	38.300	37.550	38.050	38.050	107,000
2026-08-14	38.550	38.600	37.800	38.150	38.150	144,084
2026-08-13	40.100	40.800	37.950	38.000	38.000	458,100
2026-08-12	35.800	38.350	35.100	38.350	38.350	599,638
2026-08-11	34.350	35.500	33.750	34.900	34.900	189,161
2026-08-10	34.000	34.450	33.000	34.150	34.150	246,300
2026-08-07	30.950	31.700	30.800	31.700	31.700	59,000
2026-08-06	30.600	31.000	30.450	30.900	30.900	44,000
2026-08-05	30.600	30.600	30.200	30.350	30.350	16,000
2026-08-04	30.200	30.500	30.150	30.400	30.400	5,001
2026-08-03	30.300	30.600	30.300	30.500	30.500	19,001
2026-07-31	30.500	30.500	29.800	30.500	30.500	9,001
2026-07-30	29.850	30.800	29.500	30.000	30.000	41,001
2026-07-29	30.200	30.200	29.000	29.500	29.500	93,236
2026-07-28	30.400	30.600	30.200	30.200	30.200	17,105
2026-07-27	30.600	30.700	30.300	30.700	30.700	26,000
2026-07-24	31.250	31.250	31.200	31.200	31.200	2,000
2026-07-23	31.200	31.250	31.200	31.250	31.250	3,000
2026-07-22	30.950	31.500	30.800	31.200	31.200	18,001

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	1.5000 TWD
2026-06-15	1.0000 TWD
2026-04-10	0.5000 TWD
2025-12-02	0.7000 TWD
2025-08-28	0.4000 TWD
2025-06-10	0.4077 TWD
2025-04-10	0.8000 TWD
2024-11-28	0.4481 TWD
2023-08-31	0.4979 TWD
2023-06-08	0.4979 TWD
2023-04-06	0.4979 TWD
2022-12-06	0.4982 TWD
2022-09-07	0.4979 TWD
2022-06-16	0.4979 TWD
2022-04-14	0.9959 TWD
2021-11-23	1.1951 TWD
2021-09-23	2.4897 TWD
2021-07-06	1.4938 TWD
2021-03-31	2.9876 TWD
2020-11-30	5.9752 TWD
2020-07-13	2.6909 TWD
2019-07-25	2.2926 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.