AViTA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	35.500	35.500	35.050	35.050	35.050	86,000
2023-11-07	35.800	35.850	35.100	35.700	35.700	40,000
2023-11-06	35.450	35.750	35.400	35.750	35.750	16,000
2023-11-03	35.450	35.700	35.450	35.650	35.650	16,000
2023-11-02	35.600	35.600	35.450	35.450	35.450	33,000
2023-11-01	35.300	35.800	35.300	35.800	35.800	7,000
2023-10-31	35.950	35.950	35.600	35.600	35.600	21,000
2023-10-30	35.800	35.950	35.800	35.950	35.950	6,000
2023-10-27	35.850	35.850	35.800	35.800	35.800	2,000
2023-10-26	35.400	35.700	35.400	35.700	35.700	8,000
2023-10-25	35.550	35.800	35.550	35.800	35.800	28,000
2023-10-24	36.100	36.100	35.700	35.950	35.950	39,000
2023-10-23	36.250	36.250	36.100	36.100	36.100	25,000
2023-10-20	36.600	36.600	36.500	36.500	36.500	4,000
2023-10-19	36.400	36.800	36.300	36.800	36.800	7,000
2023-10-18	36.800	36.950	36.350	36.950	36.950	23,000
2023-10-17	36.800	36.950	36.600	36.950	36.950	14,000
2023-10-16	37.300	37.300	36.000	36.800	36.800	43,000
2023-10-13	37.450	37.450	37.300	37.300	37.300	9,000
2023-10-12	37.200	37.450	37.200	37.450	37.450	4,000
2023-10-11	37.350	37.400	37.300	37.300	37.300	14,000
2023-10-06	37.100	37.350	37.100	37.350	37.350	24,000
2023-10-05	37.350	37.350	37.350	37.350	37.350	1,000
2023-10-04	37.200	37.300	37.150	37.300	37.300	20,000
2023-10-03	37.350	37.400	37.250	37.250	37.250	21,000
2023-10-02	37.450	37.450	37.350	37.400	37.400	19,000
2023-09-28	37.600	37.600	37.450	37.450	37.450	13,000
2023-09-27	37.450	37.450	37.400	37.450	37.450	35,000
2023-09-26	37.600	37.600	37.450	37.450	37.450	8,000
2023-09-25	37.500	37.500	37.350	37.500	37.500	7,000
2023-09-22	37.250	37.600	37.250	37.500	37.500	16,000
2023-09-21	37.500	37.500	37.300	37.350	37.350	21,000
2023-09-20	37.450	37.600	37.450	37.500	37.500	16,000
2023-09-19	37.550	37.550	37.550	37.550	37.550	2,000
2023-09-18	37.300	37.700	37.300	37.550	37.550	22,000
2023-09-15	37.500	37.500	37.400	37.400	37.400	15,000
2023-09-14	37.450	37.700	37.350	37.500	37.500	24,000
2023-09-13	37.700	38.150	37.700	37.700	37.700	11,000
2023-09-12	37.250	37.550	37.250	37.550	37.550	21,000
2023-09-11	37.200	37.500	37.200	37.350	37.350	6,000
2023-09-08	37.500	37.500	37.300	37.500	37.500	16,000
2023-09-07	37.600	37.600	37.300	37.450	37.450	29,000
2023-09-06	37.500	37.550	37.450	37.450	37.450	13,000
2023-09-05	37.650	37.650	37.200	37.450	37.450	48,000
2023-09-04	37.600	37.600	37.500	37.500	37.500	21,000
2023-09-01	37.750	37.750	37.100	37.350	37.350	40,000
2023-08-31	37.400	37.450	37.300	37.400	37.400	34,000
2023-08-30	37.500	37.800	37.500	37.700	37.200	46,000
2023-08-29	37.700	37.750	37.500	37.600	37.101	25,000
2023-08-28	37.700	37.700	37.450	37.700	37.200	8,000
2023-08-25	37.300	37.650	37.300	37.650	37.151	4,000
2023-08-24	37.400	37.450	37.350	37.450	37.450	9,000
2023-08-23	37.600	37.600	37.450	37.500	37.500	21,000
2023-08-22	37.450	37.700	37.250	37.700	37.700	25,000
2023-08-21	37.450	37.500	37.400	37.450	37.450	9,000
2023-08-18	37.600	37.600	37.450	37.500	37.500	11,000
2023-08-17	37.350	37.600	37.350	37.600	37.600	13,000
2023-08-16	37.500	37.550	37.400	37.500	37.500	16,000
2023-08-15	37.200	37.450	37.200	37.450	37.450	7,000
2023-08-14	37.500	37.500	37.250	37.500	37.500	10,000

← NewerPage 13 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.