AViTA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	30.750	30.750	30.000	30.050	30.050	10,105
2026-04-23	30.600	30.600	30.050	30.050	30.050	24,001
2026-04-22	30.450	30.450	30.200	30.200	30.200	29,144
2026-04-21	30.400	30.500	30.000	30.450	30.450	47,001
2026-04-20	30.600	30.600	30.500	30.500	30.500	26,000
2026-04-17	30.500	30.900	30.500	30.600	30.600	10,002
2026-04-16	30.650	30.650	30.550	30.600	30.600	18,000
2026-04-15	31.300	31.300	30.650	30.650	30.650	16,002
2026-04-14	31.000	31.400	31.000	31.000	31.000	23,093
2026-04-13	31.300	31.300	30.750	31.300	31.300	16,004
2026-04-10	31.500	31.500	30.950	31.300	31.300	10,106
2026-04-09	31.550	31.950	31.300	31.500	31.000	16,088
2026-04-08	31.100	32.800	31.100	31.550	31.049	38,175
2026-04-07	31.050	31.200	31.050	31.050	30.557	16,012
2026-04-02	31.150	31.150	31.050	31.050	31.050	16,107
2026-04-01	31.000	31.400	31.000	31.100	31.100	9,008
2026-03-31	31.050	31.050	30.650	30.950	30.950	22,058
2026-03-30	30.950	31.050	30.950	31.000	31.000	39,013
2026-03-27	30.800	30.900	30.700	30.850	30.850	10,068
2026-03-26	31.300	31.300	31.300	31.300	31.300	3,004
2026-03-25	31.550	31.550	31.300	31.300	31.300	2,016
2026-03-24	30.350	30.350	30.300	30.300	30.300	10,006
2026-03-23	30.300	30.350	30.250	30.250	30.250	30,011
2026-03-20	30.200	30.500	30.100	30.400	30.400	33,312
2026-03-19	30.900	30.900	30.450	30.450	30.450	34,005
2026-03-18	30.900	30.900	30.900	30.900	30.900	6,008
2026-03-17	31.200	31.250	30.650	30.850	30.850	17,184
2026-03-16	30.400	31.300	30.400	31.300	31.300	20,012
2026-03-13	30.500	30.500	30.400	30.400	30.400	11,048
2026-03-12	30.750	30.950	30.500	30.500	30.500	11,188
2026-03-11	30.450	30.750	30.300	30.750	30.750	18,501
2026-03-10	30.250	30.500	30.250	30.450	30.450	9,007
2026-03-09	31.150	31.150	30.100	30.200	30.200	18,018
2026-03-06	31.000	31.350	30.950	31.150	31.150	12,259
2026-03-05	30.750	31.000	30.550	31.000	31.000	15,016
2026-03-04	31.500	31.500	30.400	30.650	30.650	39,004
2026-03-03	31.850	31.850	31.400	31.400	31.400	42,008
2026-03-02	31.900	32.050	31.700	31.850	31.850	23,009
2026-02-26	31.800	32.200	31.700	32.200	32.200	26,092
2026-02-25	31.800	31.850	31.700	31.750	31.750	18,004
2026-02-24	31.800	32.000	31.700	31.750	31.750	28,007
2026-02-23	32.200	32.200	32.000	32.000	32.000	6,001
2026-02-11	32.750	32.950	31.500	31.750	31.750	20,044
2026-02-10	32.050	32.050	31.800	31.850	31.850	16,136
2026-02-09	32.150	32.200	31.950	31.950	31.950	19,012
2026-02-06	32.650	32.650	31.800	31.950	31.950	47,073
2026-02-05	32.750	33.250	32.750	32.950	32.950	10,022
2026-02-04	32.950	33.000	32.950	33.000	33.000	2,104
2026-02-03	33.100	33.400	32.900	32.900	32.900	17,010
2026-02-02	33.000	33.000	32.750	32.850	32.850	10,003
2026-01-30	33.550	33.550	33.000	33.000	33.000	27,001
2026-01-29	33.950	33.950	33.250	33.650	33.650	20,591
2026-01-28	33.350	33.950	33.350	33.950	33.950	88,100
2026-01-27	32.750	33.300	32.750	33.100	33.100	27,032
2026-01-26	32.750	32.750	32.750	32.750	32.750	1,003
2026-01-23	33.250	33.250	32.950	32.950	32.950	3,004
2026-01-22	33.150	33.150	32.500	32.700	32.700	16,009
2026-01-21	33.300	33.500	33.150	33.150	33.150	66,006
2026-01-20	33.400	33.400	33.300	33.300	33.300	20,002
2026-01-19	32.650	33.650	32.400	33.600	33.600	41,001

← NewerPage 3 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.