AViTA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	33.000	33.150	32.500	32.950	32.950	31,001
2026-01-15	32.700	33.100	32.700	32.950	32.950	57,003
2026-01-14	32.200	32.750	32.200	32.750	32.750	43,080
2026-01-13	32.150	32.200	32.150	32.150	32.150	7,000
2026-01-12	32.050	32.150	32.000	32.150	32.150	10,005
2026-01-09	32.150	32.150	31.700	32.150	32.150	20,026
2026-01-08	32.200	32.200	32.150	32.150	32.150	5,001
2026-01-07	33.050	33.100	32.500	32.500	32.500	40,003
2026-01-06	31.950	31.950	31.850	31.850	31.850	35,482
2026-01-05	32.000	32.000	31.950	31.950	31.950	7,205
2026-01-02	32.100	32.500	32.000	32.000	32.000	7,001
2025-12-31	32.100	32.100	32.050	32.100	32.100	3,012
2025-12-30	32.300	32.300	32.300	32.300	32.300	2,005
2025-12-29	32.300	32.650	32.150	32.200	32.200	6,040
2025-12-26	32.150	32.150	32.050	32.050	32.050	6,004
2025-12-24	32.050	32.250	32.050	32.100	32.100	19,000
2025-12-23	31.900	32.000	31.850	32.000	32.000	33,002
2025-12-22	32.000	32.000	31.850	31.850	31.850	14,001
2025-12-19	32.300	32.300	31.650	32.000	32.000	14,004
2025-12-18	31.900	32.150	31.250	32.150	32.150	9,005
2025-12-17	32.000	32.250	31.700	32.250	32.250	15,000
2025-12-16	32.000	32.000	31.900	32.000	32.000	14,001
2025-12-15	31.900	32.500	31.900	32.200	32.200	5,001
2025-12-12	31.900	31.900	31.800	31.850	31.850	23,005
2025-12-11	32.100	32.100	31.800	31.800	31.800	18,006
2025-12-10	32.400	32.400	32.000	32.000	32.000	16,006
2025-12-09	32.700	32.700	32.000	32.400	32.400	18,031
2025-12-08	32.650	32.700	32.650	32.700	32.700	9,002
2025-12-05	32.900	32.900	32.600	32.650	32.650	18,000
2025-12-04	32.650	33.000	32.650	32.900	32.900	30,000
2025-12-03	32.550	32.900	32.200	32.650	32.650	21,104
2025-12-02	33.350	33.350	32.750	32.950	32.950	30,250
2025-12-01	34.900	34.900	34.050	34.300	33.600	74,002
2025-11-28	33.950	33.950	33.550	33.900	33.208	34,213
2025-11-27	33.650	33.700	33.400	33.500	32.816	28,171
2025-11-26	33.500	33.750	33.100	33.500	32.816	44,050
2025-11-25	33.500	33.800	33.450	33.500	33.500	47,278
2025-11-24	33.900	33.900	33.250	33.250	33.250	23,102
2025-11-21	32.250	33.950	32.050	33.950	33.950	24,032
2025-11-20	32.200	32.300	32.100	32.300	32.300	14,043
2025-11-19	32.250	32.250	32.000	32.000	32.000	25,000
2025-11-18	32.400	32.400	32.050	32.200	32.200	21,002
2025-11-17	32.750	32.850	32.300	32.850	32.850	12,040
2025-11-14	32.300	33.200	32.200	33.000	33.000	25,002
2025-11-13	33.000	33.000	33.000	33.000	33.000	0
2025-11-12	32.700	33.100	32.700	33.000	33.000	13,142
2025-11-11	32.850	33.400	32.600	32.900	32.900	20,000
2025-11-10	33.500	33.500	32.850	32.900	32.900	15,002
2025-11-07	32.050	32.400	32.050	32.400	32.400	8,001
2025-11-06	32.450	32.450	32.100	32.300	32.300	7,001
2025-11-05	32.000	32.450	32.000	32.450	32.450	2,001
2025-11-04	32.400	32.650	32.000	32.650	32.650	9,002
2025-11-03	32.750	32.750	32.750	32.750	32.750	1,001
2025-10-31	33.100	33.100	31.950	32.500	32.500	11,000
2025-10-30	32.500	32.500	31.800	32.200	32.200	44,001
2025-10-29	33.250	33.250	32.350	32.350	32.350	11,000
2025-10-28	33.300	33.300	32.500	33.250	33.250	6,000
2025-10-27	33.350	33.350	33.350	33.350	33.350	1,000
2025-10-23	32.900	33.350	32.900	33.100	33.100	16,080
2025-10-22	32.800	32.900	32.800	32.900	32.900	7,000

← NewerPage 4 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.