AViTA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	37.700	37.700	37.500	37.700	37.700	14,000
2023-08-10	37.750	37.750	37.400	37.700	37.700	20,000
2023-08-09	37.600	37.750	37.500	37.750	37.750	8,000
2023-08-08	37.600	37.900	37.500	37.700	37.700	13,000
2023-08-07	37.550	37.750	37.500	37.700	37.700	23,000
2023-08-04	37.650	37.650	37.550	37.550	37.550	3,000
2023-08-03	37.650	37.650	37.650	37.650	37.650	0
2023-08-02	37.550	37.650	37.250	37.650	37.650	37,000
2023-08-01	37.600	37.750	37.400	37.550	37.550	31,000
2023-07-31	37.600	37.600	37.400	37.400	37.400	15,000
2023-07-28	37.400	37.450	37.300	37.400	37.400	35,000
2023-07-27	37.300	37.600	37.300	37.600	37.600	16,000
2023-07-26	37.700	37.700	37.500	37.500	37.500	17,000
2023-07-25	37.500	37.700	37.500	37.700	37.700	20,000
2023-07-24	38.000	38.000	37.500	37.500	37.500	22,000
2023-07-21	37.900	37.900	37.600	37.700	37.700	9,000
2023-07-20	37.900	37.900	37.850	37.900	37.900	4,000
2023-07-19	37.850	38.000	37.600	37.900	37.900	27,000
2023-07-18	37.700	37.750	37.600	37.600	37.600	32,000
2023-07-17	38.000	38.000	37.600	37.900	37.900	48,000
2023-07-14	37.800	37.850	37.600	37.700	37.700	24,000
2023-07-13	37.900	37.900	37.700	37.800	37.800	12,000
2023-07-12	37.400	37.900	37.350	37.900	37.900	54,000
2023-07-11	37.950	37.950	37.750	37.900	37.900	20,000
2023-07-10	37.900	38.000	37.900	38.000	38.000	14,000
2023-07-07	37.800	38.150	37.700	38.150	38.150	20,000
2023-07-06	38.050	38.150	37.800	37.900	37.900	26,000
2023-07-05	38.150	38.200	38.000	38.050	38.050	33,000
2023-07-04	38.150	38.250	38.150	38.250	38.250	17,000
2023-07-03	38.200	38.400	38.100	38.250	38.250	22,000
2023-06-30	38.150	38.200	38.050	38.200	38.200	27,000
2023-06-29	38.150	38.200	38.050	38.100	38.100	27,000
2023-06-28	37.700	38.150	37.700	38.150	38.150	11,000
2023-06-27	38.150	38.200	37.900	37.950	37.950	31,000
2023-06-26	38.250	38.250	37.850	37.900	37.900	17,000
2023-06-21	37.900	37.900	37.750	37.850	37.850	52,000
2023-06-20	38.000	38.000	37.900	37.900	37.900	36,000
2023-06-19	38.100	38.350	37.900	38.050	38.050	54,000
2023-06-16	37.850	38.000	37.850	38.000	38.000	23,000
2023-06-15	38.000	38.500	37.900	37.950	37.950	52,000
2023-06-14	37.850	38.000	37.850	37.850	37.850	27,000
2023-06-13	37.850	38.050	37.850	38.000	38.000	24,000
2023-06-12	37.950	38.000	37.650	37.850	37.850	25,000
2023-06-09	37.950	38.100	37.750	37.950	37.950	15,000
2023-06-08	38.100	38.150	37.700	38.050	38.050	57,000
2023-06-07	38.400	38.600	38.300	38.600	38.100	86,000
2023-06-06	38.250	38.550	38.250	38.450	37.952	95,000
2023-06-05	38.050	38.200	38.000	38.200	37.705	55,000
2023-06-02	37.850	38.000	37.800	37.950	37.458	24,908
2023-06-01	37.700	37.900	37.500	37.850	37.360	90,788
2023-05-31	38.000	38.000	37.750	37.750	37.261	65,366
2023-05-30	38.000	38.100	38.000	38.050	37.557	18,266
2023-05-29	38.050	38.100	37.950	38.000	37.508	60,645
2023-05-26	38.150	38.200	38.000	38.050	37.557	47,268
2023-05-25	38.000	38.300	38.000	38.150	37.656	4,657
2023-05-24	38.000	38.300	37.900	38.250	37.755	27,843
2023-05-23	38.350	38.350	38.100	38.200	37.705	27,335
2023-05-22	38.000	38.450	38.000	38.350	37.853	42,375
2023-05-19	37.600	37.700	37.550	37.700	37.212	24,125
2023-05-18	37.700	37.700	37.550	37.650	37.162	37,903

← NewerPage 14 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.