AViTA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	32.250	33.700	32.200	32.350	32.350	44,002
2025-04-30	32.200	32.300	32.000	32.300	32.300	21,300
2025-04-29	30.800	31.700	30.800	31.700	31.700	19,001
2025-04-28	31.900	31.950	31.000	31.650	31.650	63,077
2025-04-25	31.650	32.000	31.500	32.000	32.000	14,002
2025-04-24	32.000	32.000	31.000	31.600	31.600	50,005
2025-04-23	32.200	32.200	31.600	31.700	31.700	70,001
2025-04-22	31.750	31.750	31.400	31.700	31.700	31,001
2025-04-21	32.100	32.100	31.650	31.700	31.700	11,003
2025-04-18	32.100	32.350	32.100	32.100	32.100	5,008
2025-04-17	31.600	33.000	31.600	31.800	31.800	23,003
2025-04-16	30.950	31.200	30.900	31.200	31.200	17,003
2025-04-15	30.700	31.900	30.700	31.350	31.350	40,002
2025-04-14	30.800	30.800	30.300	30.700	30.700	17,006
2025-04-11	29.900	30.800	28.900	30.800	30.800	22,000
2025-04-10	28.200	29.900	28.200	29.900	29.900	49,100
2025-04-09	30.000	30.000	28.000	28.000	27.200	112,098
2025-04-08	31.950	32.600	29.700	31.100	30.211	52,003
2025-04-07	32.650	33.000	32.650	32.650	31.717	162,002
2025-04-02	36.950	36.950	35.950	36.250	36.250	91,202
2025-04-01	36.500	36.700	36.250	36.700	36.700	34,002
2025-03-31	36.350	36.550	36.000	36.200	36.200	42,100
2025-03-28	37.000	37.000	36.550	36.600	36.600	31,002
2025-03-27	37.050	37.100	36.800	37.050	37.050	20,003
2025-03-26	37.100	37.150	37.000	37.050	37.050	10,006
2025-03-25	37.100	37.150	37.100	37.100	37.100	9,105
2025-03-24	37.100	37.150	37.000	37.150	37.150	28,188
2025-03-21	37.150	37.200	37.100	37.100	37.100	10,000
2025-03-20	37.050	37.100	37.000	37.100	37.100	12,003
2025-03-19	37.100	37.100	37.050	37.050	37.050	5,007
2025-03-18	37.000	37.200	37.000	37.050	37.050	10,003
2025-03-17	36.750	36.900	36.700	36.900	36.900	16,010
2025-03-14	36.650	37.000	36.600	36.750	36.750	44,003
2025-03-13	36.700	37.350	36.600	36.800	36.800	129,005
2025-03-12	37.700	37.800	37.700	37.700	37.700	16,025
2025-03-11	38.000	38.000	37.350	37.700	37.700	24,010
2025-03-10	37.950	38.100	37.900	38.000	38.000	22,032
2025-03-07	38.000	38.050	37.900	37.900	37.900	11,005
2025-03-06	37.800	38.050	37.800	37.950	37.950	15,014
2025-03-05	37.850	38.200	37.550	38.150	38.150	16,007
2025-03-04	38.450	38.450	37.900	38.300	38.300	29,007
2025-03-03	39.000	39.000	38.000	38.750	38.750	14,483
2025-02-27	38.800	38.900	37.800	38.450	38.450	48,028
2025-02-26	39.000	39.300	38.700	38.750	38.750	39,495
2025-02-25	38.850	38.850	38.600	38.600	38.600	37,009
2025-02-24	39.000	39.000	38.450	38.800	38.800	20,263
2025-02-21	38.700	38.900	38.550	38.900	38.900	9,522
2025-02-20	38.700	38.700	38.500	38.700	38.700	7,006
2025-02-19	38.600	38.700	38.400	38.700	38.700	7,100
2025-02-18	38.550	38.600	38.550	38.600	38.600	4,011
2025-02-17	38.400	38.800	38.400	38.550	38.550	12,015
2025-02-14	38.400	38.400	38.000	38.400	38.400	7,003
2025-02-13	38.300	38.800	38.300	38.500	38.500	9,008
2025-02-12	38.800	38.850	38.450	38.850	38.850	11,001
2025-02-11	38.092	38.640	38.092	38.640	38.640	33,138
2025-02-10	38.092	38.092	38.092	38.092	38.092	1,015
2025-02-07	38.142	38.142	38.092	38.092	38.092	4,023
2025-02-06	37.843	37.843	37.843	37.843	37.843	1,104
2025-02-05	38.000	38.150	38.000	38.000	38.000	14,009
2025-02-04	37.000	38.100	37.000	38.050	38.050	8,001

← NewerPage 7 of 21 · 1,223 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.