AViTA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	35.200	35.750	35.100	35.750	35.750	11,000
2024-05-09	35.500	35.500	35.400	35.400	35.400	12,000
2024-05-08	35.400	35.800	35.200	35.800	35.800	14,000
2024-05-07	35.100	35.400	35.100	35.400	35.400	21,000
2024-05-06	35.300	35.300	35.100	35.100	35.100	8,000
2024-05-03	35.250	35.300	35.100	35.300	35.300	25,000
2024-05-02	35.200	35.300	35.050	35.300	35.300	14,000
2024-04-30	35.400	35.400	34.850	35.300	35.300	55,000
2024-04-29	35.500	35.550	35.050	35.400	35.400	14,000
2024-04-26	35.400	35.400	35.400	35.400	35.400	1,000
2024-04-25	35.300	35.300	35.000	35.300	35.300	32,000
2024-04-24	35.350	35.350	35.100	35.300	35.300	18,000
2024-04-23	35.500	35.500	35.000	35.300	35.300	33,000
2024-04-22	35.600	35.600	35.500	35.550	35.550	15,000
2024-04-19	36.200	36.200	35.150	35.600	35.600	13,000
2024-04-18	35.100	35.500	35.000	35.500	35.500	40,000
2024-04-17	34.950	35.450	34.900	35.450	35.450	23,000
2024-04-16	35.200	35.200	34.850	34.900	34.900	34,000
2024-04-15	35.900	35.900	35.400	35.500	35.500	44,000
2024-04-12	35.800	36.350	35.800	35.900	35.900	28,000
2024-04-11	36.150	36.150	35.550	35.800	35.800	7,000
2024-04-10	35.700	35.900	35.500	35.900	35.900	37,000
2024-04-09	36.000	36.100	35.650	35.650	35.650	25,000
2024-04-08	35.500	35.500	35.300	35.500	35.500	27,000
2024-04-03	35.450	35.500	35.400	35.500	35.500	8,000
2024-04-02	35.650	35.650	35.550	35.600	35.600	36,000
2024-04-01	35.800	35.900	35.500	35.550	35.550	24,000
2024-03-29	35.850	36.050	35.850	36.000	36.000	20,000
2024-03-28	35.900	35.900	35.800	35.900	35.900	18,000
2024-03-27	35.550	35.800	35.300	35.800	35.800	15,000
2024-03-26	35.500	35.500	35.500	35.500	35.500	20,482
2024-03-25	35.500	35.500	35.500	35.500	35.500	34,298
2024-03-22	35.350	35.500	35.250	35.500	35.500	44,000
2024-03-21	35.900	35.950	35.100	35.500	35.500	107,000
2024-03-20	36.100	36.100	35.700	35.800	35.800	104,000
2024-03-19	36.000	36.150	35.850	36.100	36.100	37,000
2024-03-18	36.750	36.750	36.750	36.750	36.750	89,404
2024-03-15	36.750	36.800	36.650	36.750	36.750	27,000
2024-03-14	37.150	37.200	36.700	37.200	37.200	33,000
2024-03-13	37.400	37.400	36.900	37.150	37.150	46,000
2024-03-12	37.100	37.600	37.100	37.550	37.550	35,000
2024-03-11	37.800	37.800	37.100	37.650	37.650	8,000
2024-03-08	38.000	38.050	37.700	37.900	37.900	16,000
2024-03-07	38.100	38.100	38.000	38.100	38.100	24,000
2024-03-06	38.400	38.550	38.300	38.450	38.450	31,000
2024-03-05	38.300	38.500	38.150	38.500	38.500	20,000
2024-03-04	38.850	38.850	38.100	38.350	38.350	22,000
2024-03-01	38.450	38.650	38.450	38.550	38.550	19,000
2024-02-29	38.200	38.650	38.100	38.650	38.650	19,000
2024-02-27	38.200	38.300	38.050	38.100	38.100	25,000
2024-02-26	38.500	38.500	38.300	38.400	38.400	14,000
2024-02-23	38.700	38.700	38.450	38.500	38.500	25,000
2024-02-22	38.500	38.650	38.300	38.650	38.650	38,000
2024-02-21	38.000	38.500	38.000	38.500	38.500	37,000
2024-02-20	38.300	38.300	37.800	38.250	38.250	49,000
2024-02-19	38.150	38.350	38.050	38.350	38.350	38,000
2024-02-16	38.200	38.350	37.700	38.200	38.200	92,000
2024-02-15	39.000	39.400	38.700	39.000	39.000	50,000
2024-02-05	39.850	39.850	39.000	39.000	39.000	67,000
2024-02-02	40.000	40.500	39.550	39.800	39.800	52,000

← NewerPage 11 of 21 · 1,222 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.