AViTA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	40.300	40.400	40.000	40.150	40.150	31,000
2024-01-31	40.300	40.500	40.200	40.200	40.200	19,000
2024-01-30	41.500	41.600	40.150	40.250	40.250	91,000
2024-01-29	40.050	40.650	40.050	40.550	40.550	43,000
2024-01-26	41.800	41.800	39.200	40.050	40.050	174,000
2024-01-25	41.500	41.750	41.450	41.700	41.700	226,000
2024-01-24	41.500	41.550	41.400	41.550	41.550	243,000
2024-01-23	41.150	41.350	41.050	41.300	41.300	221,000
2024-01-22	40.800	41.150	40.800	41.000	41.000	166,000
2024-01-19	40.650	40.800	40.650	40.750	40.750	157,000
2024-01-18	40.550	40.650	40.550	40.600	40.600	97,000
2024-01-17	40.600	40.650	40.550	40.550	40.550	221,000
2024-01-16	40.550	40.600	40.500	40.500	40.500	245,000
2024-01-15	40.700	40.900	40.500	40.500	40.500	293,141
2024-01-12	40.700	40.950	40.550	40.650	40.650	168,000
2024-01-11	40.400	40.750	40.400	40.650	40.650	151,000
2024-01-10	40.250	40.650	40.250	40.300	40.300	246,000
2024-01-09	42.400	42.400	40.100	40.200	40.200	1,177,000
2024-01-08	40.750	40.800	40.400	40.800	40.800	915,000
2024-01-05	37.050	37.250	37.050	37.100	37.100	23,000
2024-01-04	36.800	37.050	36.700	37.050	37.050	20,000
2024-01-03	36.700	36.950	36.700	36.800	36.800	9,000
2024-01-02	36.700	36.700	36.500	36.700	36.700	29,000
2023-12-29	37.000	37.000	36.500	36.750	36.750	26,000
2023-12-28	36.850	37.000	36.750	36.900	36.900	25,000
2023-12-27	36.850	36.850	36.750	36.750	36.750	6,000
2023-12-26	36.500	36.650	36.450	36.650	36.650	42,000
2023-12-25	36.650	36.800	36.600	36.650	36.650	19,000
2023-12-22	36.800	36.950	36.750	36.750	36.750	13,000
2023-12-21	37.050	37.050	36.750	36.750	36.750	17,000
2023-12-20	37.550	37.550	37.100	37.100	37.100	22,000
2023-12-19	37.000	37.400	36.900	37.300	37.300	89,000
2023-12-18	36.800	37.000	36.650	37.000	37.000	39,000
2023-12-15	36.700	36.800	36.600	36.800	36.800	32,000
2023-12-14	36.550	37.000	36.500	36.600	36.600	26,000
2023-12-13	36.750	37.000	36.500	36.800	36.800	24,000
2023-12-12	37.000	37.000	36.700	36.750	36.750	25,000
2023-12-11	37.300	37.400	37.000	37.100	37.100	28,000
2023-12-08	37.000	37.550	37.000	37.300	37.300	19,000
2023-12-07	37.500	37.600	37.000	37.250	37.250	59,000
2023-12-06	37.000	37.600	37.000	37.500	37.500	90,000
2023-12-05	38.500	38.750	37.750	37.900	37.900	109,000
2023-12-04	36.900	39.300	36.900	38.150	38.150	374,000
2023-12-01	36.500	37.000	36.500	36.800	36.800	64,000
2023-11-30	36.100	36.500	36.100	36.400	36.400	62,000
2023-11-29	36.600	36.600	36.000	36.500	36.500	64,000
2023-11-28	36.850	36.850	36.350	36.700	36.700	70,000
2023-11-27	35.600	37.450	35.600	36.850	36.850	261,000
2023-11-24	35.400	35.550	35.350	35.450	35.450	38,000
2023-11-23	35.450	35.450	35.200	35.300	35.300	8,000
2023-11-22	35.100	35.400	35.100	35.350	35.350	16,000
2023-11-21	35.300	35.400	35.250	35.350	35.350	15,000
2023-11-20	35.100	35.550	35.100	35.400	35.400	45,000
2023-11-17	35.150	35.250	35.100	35.150	35.150	16,000
2023-11-16	35.100	35.100	35.050	35.100	35.100	6,000
2023-11-15	35.200	35.200	35.000	35.050	35.050	31,000
2023-11-14	35.500	35.500	35.200	35.250	35.250	10,000
2023-11-13	35.600	35.600	35.250	35.500	35.500	7,000
2023-11-10	35.350	35.600	35.100	35.600	35.600	17,000
2023-11-09	35.050	35.350	34.950	35.350	35.350	57,000

← NewerPage 12 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.