AViTA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	30.900	30.950	30.900	30.950	30.950	2,001
2026-07-20	30.550	30.800	30.550	30.800	30.800	4,000
2026-07-17	30.700	30.700	30.500	30.550	30.550	11,000
2026-07-16	31.000	31.000	30.750	30.900	30.900	8,192
2026-07-15	30.900	30.900	30.600	30.650	30.650	23,005
2026-07-14	30.650	31.000	30.500	30.500	30.500	30,019
2026-07-13	31.000	31.000	30.650	30.850	30.850	19,001
2026-07-10	30.900	30.900	30.900	30.900	30.900	0
2026-07-09	30.850	31.000	30.800	30.900	30.900	18,000
2026-07-08	30.950	31.100	30.850	31.100	31.100	9,035
2026-07-07	31.050	31.050	30.400	30.950	30.950	36,092
2026-07-06	31.450	31.450	30.900	30.900	30.900	35,006
2026-07-03	31.000	31.050	30.900	31.000	31.000	40,001
2026-07-02	31.000	31.000	30.850	31.000	31.000	17,029
2026-07-01	31.200	31.200	31.200	31.200	31.200	31,070
2026-06-30	30.700	31.200	30.700	31.200	31.200	10,291
2026-06-29	30.600	30.700	30.550	30.700	30.700	5,002
2026-06-26	30.450	30.600	30.450	30.600	30.600	8,043
2026-06-25	30.350	30.700	30.350	30.550	30.550	33,000
2026-06-24	30.300	30.300	30.100	30.300	30.300	41,001
2026-06-23	30.650	30.650	30.250	30.300	30.300	41,002
2026-06-22	30.650	30.800	30.650	30.650	30.650	35,002
2026-06-18	30.750	31.000	30.600	30.600	30.600	36,000
2026-06-17	30.250	31.450	30.250	30.950	30.950	11,001
2026-06-16	31.450	31.500	31.100	31.200	31.200	29,017
2026-06-15	32.450	32.450	31.350	31.750	31.750	34,010
2026-06-12	31.950	32.950	31.950	32.600	31.600	33,052
2026-06-11	31.500	32.000	31.500	31.950	30.970	235,002
2026-06-10	31.750	31.750	31.300	31.550	30.582	18,003
2026-06-09	31.550	31.550	31.500	31.500	30.534	20,036
2026-06-08	31.800	31.850	31.550	31.700	30.728	11,020
2026-06-05	33.000	33.000	32.450	32.650	32.650	40,156
2026-06-04	32.400	33.000	32.000	33.000	33.000	55,014
2026-06-03	32.350	32.650	31.900	32.600	32.600	84,034
2026-06-02	31.050	32.450	30.900	32.350	32.350	130,001
2026-06-01	30.800	31.350	30.700	31.050	31.050	61,452
2026-05-29	30.900	31.000	30.600	30.800	30.800	60,001
2026-05-28	30.750	30.950	30.700	30.900	30.900	19,225
2026-05-27	30.900	30.900	30.650	30.900	30.900	32,001
2026-05-26	31.000	31.000	30.900	31.000	31.000	33,192
2026-05-25	30.950	30.950	30.650	30.800	30.800	49,051
2026-05-22	31.200	31.300	31.100	31.150	31.150	27,276
2026-05-21	30.750	31.250	30.750	31.200	31.200	33,286
2026-05-20	30.600	30.750	30.600	30.750	30.750	12,000
2026-05-19	30.500	30.700	30.500	30.600	30.600	22,237
2026-05-18	30.800	30.900	30.800	30.900	30.900	10,028
2026-05-15	30.900	30.900	30.700	30.750	30.750	18,010
2026-05-14	31.000	31.000	30.600	30.650	30.650	20,001
2026-05-13	30.250	30.750	30.150	30.750	30.750	38,720
2026-05-12	30.850	30.850	30.500	30.550	30.550	26,001
2026-05-11	30.900	31.150	30.750	30.750	30.750	54,253
2026-05-08	29.650	30.500	29.650	30.150	30.150	74,044
2026-05-07	30.000	30.400	30.000	30.300	30.300	30,065
2026-05-06	30.000	30.000	30.000	30.000	30.000	6,001
2026-05-05	30.100	30.100	29.050	30.000	30.000	27,000
2026-05-04	29.950	30.000	29.900	30.000	30.000	34,208
2026-04-30	30.100	30.100	29.950	30.000	30.000	24,001
2026-04-29	29.950	30.100	29.950	30.100	30.100	22,150
2026-04-28	29.950	30.000	29.950	30.000	30.000	12,001
2026-04-27	30.050	30.100	29.650	30.000	30.000	25,001

← NewerPage 2 of 21 · 1,224 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.