AViTA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	42.400	42.450	40.000	40.000	40.000	186,000
2024-08-02	43.950	43.950	43.100	43.150	43.150	64,000
2024-08-01	43.600	44.000	43.500	43.950	43.950	175,000
2024-07-31	43.350	43.750	43.000	43.500	43.500	71,000
2024-07-30	43.950	44.000	42.900	43.350	43.350	132,000
2024-07-29	44.200	44.250	43.450	43.550	43.550	168,000
2024-07-26	42.900	44.000	42.800	43.750	43.750	291,000
2024-07-25	42.900	42.900	42.900	42.900	42.900	0
2024-07-24	42.900	42.900	42.900	42.900	42.900	0
2024-07-23	42.400	43.450	42.100	42.900	42.900	239,000
2024-07-22	42.600	42.600	41.400	42.300	42.300	222,000
2024-07-19	42.550	42.550	40.100	42.000	42.000	194,000
2024-07-18	42.550	42.600	42.300	42.550	42.550	173,000
2024-07-17	42.500	43.850	42.450	42.550	42.550	204,000
2024-07-16	42.850	42.850	41.900	42.350	42.350	205,000
2024-07-15	41.500	42.050	41.200	42.000	42.000	282,000
2024-07-12	40.800	42.200	40.500	41.400	41.400	314,000
2024-07-11	42.300	44.850	41.000	41.150	41.150	1,402,000
2024-07-10	38.100	40.850	38.000	40.850	40.850	781,000
2024-07-09	37.500	37.500	37.100	37.150	37.150	70,000
2024-07-08	37.500	37.800	37.400	37.500	37.500	95,000
2024-07-05	37.250	37.500	37.200	37.500	37.500	37,000
2024-07-04	37.200	37.500	37.100	37.250	37.250	82,000
2024-07-03	37.000	37.300	36.750	37.100	37.100	44,000
2024-07-02	36.700	36.850	36.600	36.750	36.750	18,000
2024-07-01	36.900	37.050	36.600	36.700	36.700	48,000
2024-06-28	36.850	37.050	36.500	36.950	36.950	55,000
2024-06-27	36.800	36.900	36.500	36.600	36.600	34,000
2024-06-26	35.500	37.300	35.500	36.800	36.800	125,000
2024-06-25	35.700	35.850	35.500	35.500	35.500	20,000
2024-06-24	36.000	36.000	35.800	35.900	35.900	12,000
2024-06-21	35.500	35.600	35.500	35.600	35.600	18,000
2024-06-20	35.700	35.750	35.600	35.650	35.650	29,000
2024-06-19	35.750	35.950	35.700	35.700	35.700	45,000
2024-06-18	35.700	35.850	35.650	35.700	35.700	65,000
2024-06-17	35.700	35.900	35.600	35.600	35.600	66,000
2024-06-14	35.300	35.750	35.300	35.500	35.500	59,000
2024-06-13	35.250	35.250	35.150	35.250	35.250	46,000
2024-06-12	35.400	35.400	35.200	35.200	35.200	23,000
2024-06-11	35.100	35.300	35.100	35.200	35.200	20,000
2024-06-07	35.300	35.300	35.100	35.200	35.200	28,000
2024-06-06	35.500	35.500	35.200	35.250	35.250	17,000
2024-06-05	35.200	35.300	35.200	35.300	35.300	9,000
2024-06-04	35.150	35.500	35.000	35.300	35.300	55,000
2024-06-03	35.250	35.250	35.150	35.150	35.150	26,000
2024-05-31	35.100	35.250	35.100	35.250	35.250	15,000
2024-05-30	35.050	35.250	35.050	35.250	35.250	52,000
2024-05-29	35.200	35.250	35.100	35.250	35.250	20,000
2024-05-28	35.100	35.200	35.050	35.200	35.200	19,000
2024-05-27	35.700	35.700	35.100	35.450	35.450	20,000
2024-05-24	35.000	35.200	34.950	35.200	35.200	23,000
2024-05-23	35.200	35.200	35.050	35.200	35.200	22,000
2024-05-22	35.050	35.350	35.000	35.350	35.350	20,000
2024-05-21	35.200	35.450	34.950	35.450	35.450	63,000
2024-05-20	35.050	35.150	35.000	35.150	35.150	50,000
2024-05-17	35.200	35.400	35.050	35.300	35.300	25,000
2024-05-16	35.150	35.200	35.000	35.200	35.200	44,000
2024-05-15	35.200	35.200	34.900	35.200	35.200	30,000
2024-05-14	35.250	35.300	35.050	35.300	35.300	21,000
2024-05-13	35.650	35.650	35.400	35.450	35.450	11,000

← NewerPage 10 of 21 · 1,225 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.