AViTA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	38.400	38.600	38.400	38.600	36.601	13,037
2022-08-15	38.600	38.650	38.400	38.400	36.412	23,472
2022-08-12	38.200	38.400	38.200	38.350	36.364	13,095
2022-08-11	38.300	38.300	37.850	38.200	36.222	35,352
2022-08-10	37.800	38.300	37.800	38.300	36.317	22,121
2022-08-09	37.800	38.300	37.800	38.300	36.317	40,066
2022-08-08	38.500	38.500	37.800	38.400	36.412	36,095
2022-08-05	38.150	38.850	38.150	38.500	36.507	65,104
2022-08-04	37.800	37.900	37.050	37.900	35.938	48,625
2022-08-03	37.500	38.200	37.000	37.900	35.938	70,957
2022-08-02	39.050	39.050	38.000	38.250	36.270	119,650
2022-08-01	41.200	41.200	39.350	39.350	37.313	192,494
2022-07-29	41.500	41.500	40.200	40.300	38.213	204,126
2022-07-28	43.500	44.400	40.400	41.000	38.877	1,349,210
2022-07-27	41.400	42.600	41.100	42.600	40.394	602,929
2022-07-26	35.350	38.750	35.350	38.750	36.744	406,111
2022-07-25	34.950	35.300	34.950	35.250	33.425	39,453
2022-07-22	34.200	34.950	34.200	34.900	33.093	68,174
2022-07-21	33.950	34.200	33.950	34.200	32.429	49,258
2022-07-20	33.850	33.900	33.600	33.900	32.145	41,093
2022-07-19	33.350	33.800	33.200	33.800	32.050	18,299
2022-07-18	33.850	33.850	33.450	33.600	31.860	25,419
2022-07-15	32.950	33.500	32.900	33.500	31.765	13,063
2022-07-14	32.650	33.000	32.650	32.900	31.197	20,197
2022-07-13	32.550	32.600	32.200	32.500	30.817	29,129
2022-07-12	31.950	32.100	31.900	32.050	30.391	37,901
2022-07-11	32.550	32.700	32.300	32.650	30.959	26,932
2022-07-08	32.200	32.650	32.200	32.550	30.865	37,076
2022-07-07	32.100	32.200	31.900	32.200	30.533	43,517
2022-07-06	31.950	32.200	31.700	32.100	30.438	52,160
2022-07-05	32.000	32.200	31.950	32.200	30.533	48,551
2022-07-04	31.350	32.000	31.000	32.000	30.343	29,710
2022-07-01	33.200	33.200	31.300	31.350	29.727	89,196
2022-06-30	34.000	34.000	33.150	33.250	31.528	65,452
2022-06-29	34.600	34.700	34.200	34.400	32.619	10,096
2022-06-28	35.150	35.150	34.250	34.750	32.951	25,800
2022-06-27	34.400	34.900	34.400	34.800	32.998	46,181
2022-06-24	33.150	33.800	33.150	33.800	32.050	51,292
2022-06-23	33.500	34.050	33.000	33.300	31.576	194,750
2022-06-22	35.800	35.800	34.000	34.300	32.524	116,604
2022-06-21	35.100	35.800	35.050	35.800	33.946	69,013
2022-06-20	36.900	36.900	35.500	35.500	33.662	110,957
2022-06-17	37.200	37.300	36.150	36.950	35.037	161,193
2022-06-16	38.500	38.750	38.000	38.000	36.032	78,862
2022-06-15	39.000	39.200	38.550	38.850	36.364	94,040
2022-06-14	39.750	39.750	38.700	39.000	36.505	72,343
2022-06-13	40.050	40.050	39.700	39.850	37.300	73,591
2022-06-10	40.000	40.200	39.850	40.100	37.534	51,474
2022-06-09	40.100	40.450	39.900	39.950	37.394	60,719
2022-06-08	40.050	40.500	40.050	40.200	37.628	43,317
2022-06-07	39.950	40.050	39.750	40.050	37.488	71,044
2022-06-06	40.650	40.650	39.750	39.950	37.394	91,360
2022-06-02	40.000	40.800	40.000	40.700	38.096	50,013
2022-06-01	39.800	39.950	39.600	39.900	37.347	55,190
2022-05-31	39.900	39.900	39.800	39.800	37.254	11,112
2022-05-30	39.650	40.000	39.550	39.900	37.347	49,173
2022-05-27	39.650	39.700	39.600	39.700	37.160	28,310
2022-05-26	39.500	39.750	39.400	39.500	36.973	23,066
2022-05-25	39.200	39.450	39.200	39.450	36.926	36,363
2022-05-24	39.950	39.950	39.400	39.500	36.973	37,061

← NewerPage 18 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.