AViTA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	37.000	38.300	36.400	38.300	38.300	11,034
2025-01-22	37.050	37.300	37.050	37.050	37.050	5,000
2025-01-21	37.000	37.000	37.000	37.000	37.000	3,000
2025-01-20	36.100	36.650	36.050	36.650	36.650	13,000
2025-01-17	37.100	37.350	37.000	37.350	37.350	7,000
2025-01-16	36.900	37.650	36.800	37.650	37.650	18,000
2025-01-15	37.500	37.500	37.500	37.500	37.500	2,000
2025-01-14	37.200	38.000	37.200	37.500	37.500	13,000
2025-01-13	38.300	38.300	36.000	37.400	37.400	96,000
2025-01-10	39.450	39.450	38.750	38.800	38.800	15,000
2025-01-09	38.800	40.800	38.700	39.400	39.400	59,000
2025-01-08	39.500	39.800	39.500	39.550	39.550	11,000
2025-01-07	39.300	39.350	39.000	39.350	39.350	9,000
2025-01-06	39.200	39.300	39.200	39.300	39.300	8,000
2025-01-03	38.850	39.900	38.850	39.350	39.350	13,000
2025-01-02	38.700	39.350	38.600	39.350	39.350	13,000
2024-12-31	39.100	39.550	39.100	39.550	39.550	7,000
2024-12-30	39.650	40.050	39.350	39.750	39.750	14,000
2024-12-27	40.250	40.500	39.850	39.850	39.850	46,000
2024-12-26	39.300	39.650	39.300	39.650	39.650	2,000
2024-12-25	39.650	39.650	39.650	39.650	39.650	0
2024-12-24	39.000	39.650	39.000	39.650	39.650	3,000
2024-12-23	39.950	39.950	39.000	39.650	39.650	11,000
2024-12-20	39.350	39.950	39.300	39.950	39.950	4,000
2024-12-19	38.750	39.950	38.750	39.950	39.950	2,000
2024-12-18	39.200	39.700	39.200	39.700	39.700	4,000
2024-12-17	39.150	39.850	39.100	39.250	39.250	14,000
2024-12-16	39.450	39.450	38.850	38.850	38.850	8,000
2024-12-13	40.500	40.500	39.550	39.550	39.550	12,000
2024-12-12	40.950	41.100	40.400	40.700	40.700	53,000
2024-12-11	41.450	41.450	40.000	40.600	40.600	95,000
2024-12-10	39.350	39.400	39.150	39.150	39.150	6,000
2024-12-09	39.750	40.400	38.650	39.150	39.150	68,000
2024-12-06	38.900	41.900	38.900	39.300	39.300	168,000
2024-12-05	38.300	38.550	38.300	38.400	38.400	14,000
2024-12-04	38.300	38.300	38.300	38.300	38.300	1,000
2024-12-03	38.500	38.500	38.400	38.450	38.450	7,000
2024-12-02	38.050	38.650	38.050	38.650	38.650	13,000
2024-11-29	38.350	38.350	38.350	38.350	38.350	1,000
2024-11-28	38.600	38.650	38.250	38.400	38.400	45,000
2024-11-27	38.600	38.900	38.600	38.900	38.450	11,000
2024-11-26	38.700	38.800	38.600	38.800	38.351	10,000
2024-11-25	38.600	38.700	38.550	38.700	38.252	10,000
2024-11-22	38.600	38.650	38.600	38.650	38.203	3,000
2024-11-21	38.300	38.600	38.200	38.600	38.600	19,000
2024-11-20	38.700	38.800	38.550	38.550	38.550	27,155
2024-11-19	39.050	39.050	38.800	38.800	38.800	13,000
2024-11-18	38.500	38.750	38.250	38.350	38.350	22,000
2024-11-15	38.450	38.650	38.450	38.650	38.650	11,000
2024-11-14	38.500	38.600	38.400	38.550	38.550	9,000
2024-11-13	38.800	39.150	38.550	38.950	38.950	18,000
2024-11-12	38.650	38.950	37.650	38.700	38.700	93,000
2024-11-11	39.450	39.650	39.250	39.650	39.650	23,000
2024-11-08	39.800	39.800	39.400	39.450	39.450	11,000
2024-11-07	39.200	40.500	39.100	39.650	39.650	39,000
2024-11-06	39.900	39.900	39.000	39.200	39.200	102,000
2024-11-05	40.450	40.700	40.450	40.650	40.650	16,000
2024-11-04	40.200	41.100	39.500	40.650	40.650	45,000
2024-11-01	39.900	40.200	39.700	40.200	40.200	22,000
2024-10-31	40.200	40.200	40.200	40.200	40.200	0

← NewerPage 8 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.