AViTA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	32.600	32.600	32.400	32.400	32.400	11,001
2025-10-20	32.850	32.850	31.600	32.450	32.450	44,010
2025-10-17	32.950	32.950	32.000	32.900	32.900	56,001
2025-10-16	32.750	32.950	32.300	32.950	32.950	20,001
2025-10-15	33.000	33.000	32.500	32.750	32.750	31,000
2025-10-14	33.150	33.400	33.000	33.000	33.000	16,001
2025-10-13	33.300	33.300	33.000	33.150	33.150	26,001
2025-10-09	33.300	33.300	33.100	33.250	33.250	26,000
2025-10-08	33.600	33.600	33.150	33.250	33.250	9,003
2025-10-07	33.900	33.900	33.350	33.800	33.800	18,001
2025-10-03	33.800	33.950	33.800	33.900	33.900	9,001
2025-10-02	34.000	34.000	33.700	33.800	33.800	14,142
2025-10-01	34.200	34.200	34.000	34.000	34.000	18,000
2025-09-30	34.400	34.400	34.400	34.400	34.400	1,208
2025-09-29	34.100	34.100	34.100	34.100	34.100	0
2025-09-26	34.200	34.200	34.100	34.100	34.100	13,000
2025-09-25	34.650	34.700	34.600	34.650	34.650	13,030
2025-09-24	34.500	34.650	34.100	34.650	34.650	35,000
2025-09-23	34.350	34.700	34.200	34.700	34.700	29,001
2025-09-22	34.550	34.550	34.150	34.550	34.550	13,001
2025-09-19	34.500	34.600	34.300	34.550	34.550	12,000
2025-09-18	34.500	34.800	34.500	34.800	34.800	6,000
2025-09-17	34.500	34.500	34.200	34.500	34.500	12,000
2025-09-16	34.700	34.700	34.150	34.500	34.500	7,000
2025-09-15	34.300	34.750	34.200	34.650	34.650	6,001
2025-09-12	34.400	34.600	34.000	34.400	34.400	22,004
2025-09-11	34.900	34.900	34.100	34.400	34.400	18,001
2025-09-10	34.500	34.600	34.500	34.500	34.500	8,000
2025-09-09	34.650	34.650	34.550	34.550	34.550	8,000
2025-09-08	34.700	34.700	34.600	34.600	34.600	5,001
2025-09-05	34.750	34.750	34.700	34.700	34.700	4,000
2025-09-04	34.850	35.000	34.850	34.850	34.850	8,000
2025-09-03	34.850	34.850	34.850	34.850	34.850	4,000
2025-09-02	35.000	35.000	34.600	35.000	35.000	7,000
2025-09-01	35.000	35.000	35.000	35.000	35.000	0
2025-08-29	35.000	35.000	35.000	35.000	35.000	1,001
2025-08-28	34.550	35.050	34.500	35.000	35.000	9,002
2025-08-27	35.300	35.300	34.900	34.950	34.550	4,000
2025-08-26	34.900	35.950	34.600	34.750	34.352	10,000
2025-08-25	34.900	36.000	34.800	34.950	34.550	34,001
2025-08-22	34.500	34.500	34.250	34.450	34.056	6,033
2025-08-21	34.350	34.500	34.100	34.500	34.500	10,068
2025-08-20	34.250	34.700	34.250	34.500	34.500	16,000
2025-08-19	34.700	34.700	34.450	34.700	34.700	10,105
2025-08-18	34.300	34.650	34.300	34.650	34.650	10,001
2025-08-15	34.350	35.850	34.350	34.750	34.750	22,001
2025-08-14	34.450	34.450	34.200	34.350	34.350	23,000
2025-08-13	34.700	34.700	34.200	34.450	34.450	23,013
2025-08-12	34.700	34.700	34.500	34.700	34.700	5,037
2025-08-11	34.800	34.800	34.550	34.550	34.550	2,000
2025-08-08	34.400	34.850	34.000	34.850	34.850	13,001
2025-08-07	35.000	35.000	34.500	34.500	34.500	11,007
2025-08-06	34.750	34.750	34.700	34.700	34.700	5,001
2025-08-05	34.800	34.800	34.700	34.700	34.700	10,008
2025-08-04	34.850	34.850	34.550	34.550	34.550	5,110
2025-08-01	34.650	34.650	34.650	34.650	34.650	6,016
2025-07-31	34.350	35.600	34.350	34.650	34.650	21,002
2025-07-30	34.650	34.650	34.500	34.500	34.500	5,001
2025-07-29	34.600	34.850	34.400	34.400	34.400	9,000
2025-07-28	34.800	34.800	34.300	34.600	34.600	17,000

← NewerPage 5 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.