AViTA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	56.800	56.800	56.000	56.400	51.736	59,367
2022-02-21	57.300	57.500	56.800	57.300	52.561	72,523
2022-02-18	56.100	57.800	56.100	57.300	52.561	126,376
2022-02-17	56.500	57.100	56.300	56.600	51.919	47,591
2022-02-16	56.200	56.300	56.000	56.100	51.460	84,206
2022-02-15	56.300	56.300	55.900	56.100	51.460	37,483
2022-02-14	56.600	56.600	55.600	56.300	51.644	97,952
2022-02-11	57.000	57.400	56.900	57.100	52.378	73,442
2022-02-10	57.000	57.000	56.700	56.700	52.011	40,274
2022-02-09	56.600	57.000	56.300	56.800	52.103	144,317
2022-02-08	56.900	56.900	56.300	56.600	51.919	62,106
2022-02-07	56.000	57.000	56.000	56.900	52.194	62,523
2022-01-26	55.600	55.900	55.500	55.800	51.185	102,570
2022-01-25	57.900	57.900	56.000	56.000	51.369	151,245
2022-01-24	57.000	57.300	56.700	57.000	52.286	85,277
2022-01-21	58.000	58.500	57.400	57.400	52.653	80,680
2022-01-20	58.200	58.400	58.100	58.200	53.387	23,917
2022-01-19	58.200	58.300	57.900	58.200	53.387	76,229
2022-01-18	58.800	58.800	58.100	58.500	53.662	85,272
2022-01-17	58.400	59.100	58.300	59.100	54.212	82,814
2022-01-14	59.400	59.800	58.400	58.400	53.570	99,431
2022-01-13	58.700	59.800	58.700	59.400	54.488	96,337
2022-01-12	58.600	59.100	58.300	58.600	53.754	85,768
2022-01-11	60.200	60.200	58.700	58.700	53.845	189,346
2022-01-10	59.400	61.100	59.200	60.200	55.221	307,702
2022-01-07	60.200	60.200	57.900	58.400	53.570	230,075
2022-01-06	60.100	60.300	59.000	59.100	54.212	193,609
2022-01-05	61.500	61.800	60.000	60.000	55.038	297,301
2022-01-04	58.500	62.300	58.500	61.000	55.955	607,498
2022-01-03	59.000	59.200	58.100	58.300	53.479	96,411
2021-12-30	59.100	59.200	58.300	58.900	54.029	130,585
2021-12-29	57.500	59.200	57.500	59.000	54.121	447,324
2021-12-28	57.500	57.500	57.200	57.400	52.653	64,174
2021-12-27	57.400	57.500	57.000	57.500	52.745	114,040
2021-12-24	57.000	57.400	56.900	57.000	52.286	46,424
2021-12-23	57.600	57.700	57.100	57.100	52.378	122,072
2021-12-22	56.800	57.500	56.800	57.500	52.745	153,427
2021-12-21	56.900	57.000	56.600	56.800	52.103	55,376
2021-12-20	57.200	57.200	56.700	57.000	52.286	65,485
2021-12-17	56.800	56.800	56.200	56.800	52.103	58,506
2021-12-16	56.800	57.200	56.500	56.600	51.919	65,325
2021-12-15	56.400	56.800	56.300	56.800	52.103	38,521
2021-12-14	56.400	56.900	56.100	56.400	51.736	99,564
2021-12-13	57.500	57.500	56.400	56.400	51.736	108,780
2021-12-10	57.000	57.500	56.800	56.800	52.103	90,080
2021-12-09	57.100	57.200	56.800	57.000	52.286	57,131
2021-12-08	56.400	57.100	56.200	56.800	52.103	97,341
2021-12-07	56.700	56.900	56.100	56.400	51.736	118,739
2021-12-06	57.300	57.300	56.600	56.600	51.919	124,357
2021-12-03	56.700	57.300	56.700	57.300	52.561	55,619
2021-12-02	56.900	56.900	56.500	56.600	51.919	52,241
2021-12-01	56.400	57.000	56.300	56.600	51.919	57,366
2021-11-30	57.000	57.000	56.100	56.300	51.644	136,287
2021-11-29	57.300	59.500	56.700	56.900	52.194	483,393
2021-11-26	56.700	58.900	56.700	56.700	52.011	283,718
2021-11-25	57.200	57.300	56.700	56.700	52.011	97,792
2021-11-24	57.200	57.700	56.900	57.500	52.745	80,363
2021-11-23	56.500	57.600	56.500	57.200	52.469	135,189
2021-11-22	58.800	59.000	58.300	58.700	52.745	195,480
2021-11-19	58.300	58.700	58.200	58.300	52.385	98,884

← NewerPage 20 of 21 · 1,222 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.