AViTA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	39.800	39.800	39.450	39.500	36.973	42,012
2022-05-20	40.200	40.400	39.800	39.800	37.254	18,185
2022-05-19	39.550	40.000	39.500	39.900	37.347	47,204
2022-05-18	39.650	40.500	39.650	40.350	37.768	87,110
2022-05-17	39.600	39.600	39.400	39.500	36.973	44,336
2022-05-16	40.400	40.400	39.600	39.600	37.066	41,769
2022-05-13	39.500	40.000	39.500	39.650	37.113	40,212
2022-05-12	40.000	40.150	39.500	39.500	36.973	91,929
2022-05-11	40.100	40.350	39.000	40.050	37.488	90,355
2022-05-10	40.500	40.800	40.000	40.500	37.909	151,677
2022-05-09	44.100	44.100	41.100	41.100	38.470	123,274
2022-05-06	44.500	44.500	44.100	44.300	41.466	67,599
2022-05-05	45.150	45.150	44.850	45.000	42.121	32,454
2022-05-04	45.600	45.600	44.850	44.900	42.027	115,098
2022-05-03	46.450	46.450	45.600	45.600	42.682	11,599
2022-04-29	45.500	46.200	45.500	45.600	42.682	41,045
2022-04-28	46.300	46.300	45.400	45.400	42.495	137,916
2022-04-27	47.800	47.800	45.900	46.150	43.197	174,250
2022-04-26	48.900	48.900	48.000	48.100	45.023	62,496
2022-04-25	49.550	49.600	48.700	48.700	45.584	106,719
2022-04-22	50.100	50.700	49.750	49.950	46.754	67,999
2022-04-21	50.000	50.800	49.550	50.100	46.895	106,480
2022-04-20	50.800	50.900	48.850	49.500	46.333	139,951
2022-04-19	51.700	53.400	50.300	50.300	47.082	201,055
2022-04-18	49.700	50.900	49.500	50.400	47.175	298,129
2022-04-15	48.950	49.350	48.800	48.950	45.818	57,813
2022-04-14	48.400	49.600	48.400	49.500	46.333	58,164
2022-04-13	49.950	50.400	49.500	50.000	45.865	90,442
2022-04-12	49.950	51.300	49.400	49.700	45.590	93,813
2022-04-11	49.550	51.100	49.500	49.600	45.498	138,603
2022-04-08	48.800	49.650	48.700	49.550	45.452	111,344
2022-04-07	49.600	49.650	48.650	48.900	44.856	104,115
2022-04-06	49.550	50.100	49.550	49.600	45.498	56,250
2022-04-01	49.500	50.000	49.500	49.800	45.681	63,016
2022-03-31	50.100	50.300	50.000	50.300	46.140	34,369
2022-03-30	50.300	50.300	49.900	50.200	46.048	42,349
2022-03-29	50.100	50.500	50.000	50.000	45.865	52,346
2022-03-28	50.300	51.600	50.000	50.100	45.957	221,156
2022-03-25	50.600	50.700	49.500	49.950	45.819	122,550
2022-03-24	51.000	51.400	50.600	50.600	46.415	63,373
2022-03-23	49.900	51.300	49.550	51.000	46.782	131,757
2022-03-22	48.100	50.000	48.100	50.000	45.865	174,748
2022-03-21	48.850	48.900	47.950	48.050	44.076	253,138
2022-03-18	49.100	49.100	48.850	49.000	44.948	74,121
2022-03-17	48.350	49.200	48.350	49.100	45.039	82,712
2022-03-16	48.000	48.600	48.000	48.250	44.260	56,649
2022-03-15	49.600	49.600	48.000	48.100	44.122	195,338
2022-03-14	50.600	50.600	49.200	49.600	45.498	188,767
2022-03-11	52.600	52.600	50.100	50.800	46.599	148,831
2022-03-10	52.400	52.600	52.300	52.500	48.158	55,128
2022-03-09	52.800	52.900	52.100	52.400	48.066	103,611
2022-03-08	52.000	53.600	51.900	52.800	48.433	163,426
2022-03-07	55.500	55.500	54.000	54.500	49.993	86,240
2022-03-04	55.700	56.000	55.100	55.800	51.185	46,620
2022-03-03	55.700	55.800	55.400	55.800	51.185	62,939
2022-03-02	55.300	55.800	55.000	55.100	50.543	59,320
2022-03-01	55.200	55.400	54.800	55.300	50.727	37,094
2022-02-25	55.500	55.500	54.500	55.200	50.635	108,407
2022-02-24	56.200	56.200	55.000	55.500	50.910	146,902
2022-02-23	56.300	56.700	56.200	56.400	51.736	58,473

← NewerPage 19 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.