AViTA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	39.000	39.100	38.650	38.750	37.751	22,126
2023-02-13	38.550	39.000	38.450	39.000	37.995	51,538
2023-02-10	38.900	39.200	38.850	38.850	37.849	36,398
2023-02-09	38.950	39.300	38.850	38.900	37.898	46,488
2023-02-08	38.750	39.450	38.700	38.950	37.946	93,616
2023-02-07	38.300	38.800	38.300	38.700	37.703	23,224
2023-02-06	38.300	38.500	38.150	38.450	37.459	86,150
2023-02-03	38.750	38.900	38.600	38.600	37.605	49,193
2023-02-02	38.650	38.950	38.650	38.800	37.800	48,703
2023-02-01	38.550	38.650	38.300	38.650	37.654	51,884
2023-01-31	38.500	38.550	38.200	38.550	37.557	48,743
2023-01-30	38.650	38.750	38.250	38.250	37.264	58,243
2023-01-17	38.900	38.900	38.500	38.800	37.800	18,754
2023-01-16	38.700	38.900	38.500	38.900	37.898	20,260
2023-01-13	38.700	38.700	38.600	38.700	37.703	10,630
2023-01-12	38.750	38.750	38.500	38.750	37.751	17,127
2023-01-11	38.500	38.850	38.400	38.750	37.751	31,307
2023-01-10	38.700	39.100	38.500	38.600	37.605	35,670
2023-01-09	39.100	39.100	38.500	38.700	37.703	41,845
2023-01-06	38.700	39.300	38.700	38.950	37.946	80,169
2023-01-05	38.950	39.000	38.600	38.700	37.703	151,068
2023-01-04	39.000	39.200	38.600	39.200	38.190	68,344
2023-01-03	39.900	39.900	38.700	39.000	37.995	68,518
2022-12-30	39.400	39.700	38.850	39.300	38.287	91,312
2022-12-29	38.800	39.350	38.600	39.300	38.287	64,434
2022-12-28	40.000	40.100	39.050	39.200	38.190	179,547
2022-12-27	42.300	42.300	40.200	40.300	39.261	357,460
2022-12-26	41.900	43.500	40.500	41.650	40.577	865,619
2022-12-23	38.550	41.100	38.550	39.850	38.823	452,614
2022-12-22	38.850	39.000	38.500	38.850	37.849	71,199
2022-12-21	39.050	39.500	38.450	38.600	37.605	154,993
2022-12-20	40.800	41.450	38.000	38.400	37.410	828,605
2022-12-19	37.050	40.750	37.050	40.750	39.700	922,952
2022-12-16	36.300	37.050	36.300	37.050	36.095	26,277
2022-12-15	37.350	37.350	36.650	36.750	35.803	50,022
2022-12-14	38.100	38.800	37.350	37.350	36.387	223,871
2022-12-13	36.050	38.200	36.050	37.100	36.144	227,737
2022-12-12	35.450	36.100	35.100	36.100	35.170	61,230
2022-12-09	35.550	35.600	35.200	35.450	34.536	42,231
2022-12-08	35.400	35.500	35.300	35.500	34.585	10,029
2022-12-07	35.800	35.850	35.150	35.400	34.488	34,537
2022-12-06	36.000	36.150	35.650	35.650	34.731	102,783
2022-12-05	35.600	36.450	35.500	36.200	34.780	101,480
2022-12-02	35.000	35.700	35.000	35.600	34.203	83,693
2022-12-01	34.650	35.100	34.650	35.100	33.723	53,479
2022-11-30	34.700	34.750	34.600	34.750	33.387	47,441
2022-11-29	34.500	34.550	34.300	34.550	33.194	21,035
2022-11-28	34.450	34.550	34.450	34.500	33.146	11,161
2022-11-25	34.500	34.500	34.300	34.450	33.098	10,217
2022-11-24	34.850	34.850	34.000	34.500	33.146	90,323
2022-11-23	34.650	34.850	34.450	34.850	33.483	32,372
2022-11-22	34.550	34.650	34.350	34.650	33.291	7,351
2022-11-21	34.100	34.550	34.100	34.550	33.194	28,066
2022-11-18	34.250	34.500	34.200	34.500	33.146	41,235
2022-11-17	34.500	34.600	34.000	34.500	33.146	39,540
2022-11-16	34.450	34.500	34.200	34.500	33.146	30,009
2022-11-15	34.300	34.400	34.100	34.400	33.050	31,302
2022-11-14	34.350	34.350	33.600	34.300	32.954	72,167
2022-11-11	34.700	34.700	34.350	34.350	33.002	29,106
2022-11-10	34.600	34.700	34.300	34.700	33.339	27,331

← NewerPage 16 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.