AViTA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	37.600	37.750	37.600	37.650	37.162	19,178
2023-05-16	37.900	37.900	37.650	37.650	37.162	22,450
2023-05-15	37.500	38.000	37.500	37.650	37.162	10,048
2023-05-12	37.200	37.950	37.200	37.950	37.458	10,111
2023-05-11	37.800	37.800	37.500	37.500	37.014	26,345
2023-05-10	37.750	37.900	37.500	37.900	37.409	13,222
2023-05-09	38.000	38.000	37.750	37.850	37.360	15,426
2023-05-08	37.800	38.050	37.800	38.050	37.557	37,667
2023-05-05	37.650	37.950	37.600	37.750	37.261	25,120
2023-05-04	37.800	37.800	37.400	37.400	36.916	19,642
2023-05-03	37.750	37.850	37.750	37.800	37.310	11,595
2023-05-02	37.800	37.800	37.350	37.700	37.212	42,156
2023-04-28	37.700	37.750	37.600	37.750	37.261	26,056
2023-04-27	37.500	37.500	37.250	37.450	36.965	13,102
2023-04-26	37.950	37.950	37.050	37.250	36.768	38,836
2023-04-25	38.150	38.500	38.000	38.000	37.508	33,781
2023-04-24	38.250	38.400	38.000	38.400	37.903	43,176
2023-04-21	38.600	38.600	38.250	38.250	37.755	26,008
2023-04-20	38.750	38.800	38.700	38.700	38.199	31,382
2023-04-19	38.650	38.750	38.650	38.750	38.248	15,074
2023-04-18	38.900	38.900	38.500	38.900	38.396	49,542
2023-04-17	38.950	39.200	38.800	39.000	38.495	51,233
2023-04-14	39.450	39.450	39.150	39.150	38.643	42,910
2023-04-13	38.800	39.250	38.800	39.000	38.495	83,592
2023-04-12	38.400	38.800	38.400	38.750	38.248	25,240
2023-04-11	38.700	38.700	38.450	38.550	38.051	13,581
2023-04-10	38.750	38.750	38.500	38.550	38.051	15,124
2023-04-07	38.250	38.500	38.000	38.500	38.001	36,393
2023-04-06	38.100	38.500	38.100	38.500	38.001	24,041
2023-03-31	38.700	38.800	38.550	38.550	37.557	25,620
2023-03-30	38.650	38.950	38.650	38.800	37.800	13,284
2023-03-29	38.700	39.000	38.700	39.000	37.995	8,178
2023-03-28	38.500	38.850	38.450	38.850	37.849	10,577
2023-03-27	39.450	39.450	38.700	38.700	37.703	45,146
2023-03-24	39.550	39.550	39.000	39.050	38.044	17,244
2023-03-23	38.950	39.500	38.950	39.300	38.287	38,250
2023-03-22	39.000	39.200	38.800	39.200	38.190	16,103
2023-03-21	38.600	38.950	38.600	38.700	37.703	17,197
2023-03-20	38.250	38.700	38.250	38.500	37.508	19,118
2023-03-17	38.250	38.600	38.250	38.600	37.605	19,108
2023-03-16	39.000	39.000	38.250	38.250	37.264	23,028
2023-03-15	38.500	39.000	38.500	39.000	37.995	13,137
2023-03-14	38.200	38.850	38.200	38.500	37.508	34,312
2023-03-13	38.500	38.700	38.100	38.650	37.654	31,571
2023-03-10	39.350	39.350	39.000	39.000	37.995	57,489
2023-03-09	39.500	39.600	39.200	39.350	38.336	24,083
2023-03-08	39.600	39.700	39.350	39.500	38.482	75,331
2023-03-07	40.650	40.650	39.350	39.850	38.823	182,846
2023-03-06	40.650	41.000	40.600	40.650	39.602	69,345
2023-03-03	40.800	41.050	40.200	40.650	39.602	91,838
2023-03-02	41.000	41.100	40.500	40.700	39.651	95,339
2023-03-01	40.500	41.800	40.350	41.000	39.943	217,609
2023-02-24	39.100	41.000	38.950	40.250	39.213	168,322
2023-02-23	39.150	39.150	38.950	39.100	38.092	29,825
2023-02-22	38.750	39.100	38.700	38.900	37.898	40,369
2023-02-21	38.850	39.000	38.750	38.800	37.800	38,554
2023-02-20	38.750	38.950	38.700	38.850	37.849	31,299
2023-02-17	38.500	39.000	38.500	38.900	37.898	31,364
2023-02-16	38.600	38.850	38.450	38.500	37.508	25,547
2023-02-15	38.600	38.600	38.400	38.400	37.410	32,859

← NewerPage 15 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.