AViTA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	34.600	34.700	34.300	34.700	33.339	27,331
2022-11-09	34.400	34.700	34.350	34.700	33.339	40,327
2022-11-08	34.400	34.700	34.000	34.350	33.002	89,407
2022-11-07	33.350	34.700	33.350	34.050	32.714	118,398
2022-11-04	32.500	33.150	32.400	33.150	31.849	32,108
2022-11-03	32.400	32.600	32.400	32.500	31.225	24,025
2022-11-02	32.100	32.450	32.000	32.450	31.177	46,057
2022-11-01	31.900	32.350	31.900	32.350	31.081	7,023
2022-10-31	31.850	32.200	31.700	32.200	30.937	42,319
2022-10-28	32.050	32.050	32.050	32.050	30.793	2,399
2022-10-27	32.200	32.450	32.200	32.450	31.177	6,225
2022-10-26	32.100	32.500	32.000	32.200	30.937	19,675
2022-10-25	31.800	32.150	31.600	32.150	30.889	28,270
2022-10-24	32.300	32.300	31.500	32.150	30.889	23,953
2022-10-21	32.700	32.700	32.050	32.300	31.033	10,159
2022-10-20	33.100	33.100	32.000	32.850	31.561	36,233
2022-10-19	33.450	33.450	32.900	33.400	32.090	20,002
2022-10-18	32.750	33.450	32.750	33.450	32.138	5,102
2022-10-17	33.000	33.300	32.650	33.300	31.994	6,318
2022-10-14	32.650	33.150	32.650	33.100	31.801	11,071
2022-10-13	33.250	33.250	32.450	32.450	31.177	32,390
2022-10-12	33.400	33.450	33.100	33.450	32.138	10,517
2022-10-11	33.500	33.500	32.800	33.500	32.186	18,942
2022-10-07	34.250	34.250	33.500	34.000	32.666	56,003
2022-10-06	34.200	34.500	34.200	34.250	32.906	28,123
2022-10-05	34.600	34.650	34.350	34.500	33.146	31,145
2022-10-04	34.500	35.350	34.450	34.800	33.435	21,226
2022-10-03	34.900	34.900	34.450	34.450	33.098	13,313
2022-09-30	34.950	35.000	34.600	35.000	33.627	8,102
2022-09-29	34.050	35.800	34.000	35.000	33.627	33,545
2022-09-28	35.050	35.050	33.950	34.200	32.858	46,328
2022-09-27	34.450	34.950	34.450	34.950	33.579	28,141
2022-09-26	36.750	36.750	34.000	35.500	34.107	49,014
2022-09-23	36.700	36.750	36.500	36.750	35.308	29,163
2022-09-22	36.600	37.000	36.500	37.000	35.548	19,323
2022-09-21	36.600	37.000	36.400	37.000	35.548	11,050
2022-09-20	37.250	37.250	36.500	37.050	35.596	58,025
2022-09-19	38.200	38.200	37.000	37.200	35.740	56,518
2022-09-16	38.750	38.750	38.050	38.250	36.749	11,004
2022-09-15	38.600	38.800	38.550	38.800	37.278	20,382
2022-09-14	38.450	38.800	38.350	38.800	37.278	27,316
2022-09-13	38.600	38.900	38.500	38.900	37.374	22,038
2022-09-12	38.600	39.150	38.300	38.900	37.374	31,005
2022-09-08	38.000	38.550	37.500	38.550	37.038	28,582
2022-09-07	37.850	37.850	37.500	37.850	36.365	37,413
2022-09-06	39.900	39.900	38.050	38.300	36.317	132,054
2022-09-05	40.550	40.600	39.900	39.900	37.834	63,061
2022-09-02	40.000	40.300	39.800	39.950	37.882	53,853
2022-09-01	40.800	41.250	39.850	39.850	37.787	171,245
2022-08-31	38.950	40.900	38.750	40.650	38.545	209,311
2022-08-30	38.800	38.950	38.700	38.950	36.933	24,094
2022-08-29	38.900	38.900	38.200	38.800	36.791	76,041
2022-08-26	39.600	39.600	39.100	39.250	37.218	58,003
2022-08-25	39.250	39.450	39.150	39.400	37.360	28,301
2022-08-24	39.700	39.700	39.100	39.450	37.407	31,002
2022-08-23	39.750	39.800	39.100	39.450	37.407	41,170
2022-08-22	40.050	40.300	39.650	39.750	37.692	40,364
2022-08-19	40.000	40.150	39.900	40.050	37.976	44,185
2022-08-18	39.000	40.000	39.000	39.750	37.692	86,148
2022-08-17	38.700	39.000	38.500	39.000	36.981	41,091

← NewerPage 17 of 21 · 1,226 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.