AViTA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	40.300	40.400	40.000	40.200	40.200	43,000
2024-10-29	40.700	40.900	40.350	40.400	40.400	14,000
2024-10-28	41.050	41.050	40.600	40.850	40.850	34,000
2024-10-25	41.500	41.550	41.250	41.400	41.400	19,000
2024-10-24	41.550	41.950	41.100	41.700	41.700	31,000
2024-10-23	40.700	41.400	40.700	41.400	41.400	16,000
2024-10-22	41.000	41.000	40.800	40.950	40.950	42,000
2024-10-21	41.500	41.500	41.100	41.350	41.350	31,000
2024-10-18	42.250	42.250	42.200	42.200	42.200	3,000
2024-10-17	42.200	42.500	41.850	42.250	42.250	10,000
2024-10-16	41.900	42.150	41.600	42.150	42.150	43,000
2024-10-15	42.700	43.300	41.950	42.100	42.100	73,000
2024-10-14	44.250	44.500	42.700	42.900	42.900	79,000
2024-10-11	43.600	43.750	42.700	43.000	43.000	37,000
2024-10-09	44.900	44.900	43.250	43.500	43.500	116,000
2024-10-08	45.600	45.600	43.950	44.050	44.050	122,000
2024-10-07	45.800	46.550	43.200	43.950	43.950	141,000
2024-10-04	42.200	42.950	42.050	42.650	42.650	39,000
2024-10-03	42.250	42.250	42.250	42.250	42.250	0
2024-10-02	42.250	42.250	42.250	42.250	42.250	0
2024-10-01	42.450	42.450	42.000	42.250	42.250	45,000
2024-09-30	42.400	43.600	42.000	42.650	42.650	33,000
2024-09-27	42.050	42.700	41.950	42.600	42.600	42,000
2024-09-26	41.700	42.850	41.600	42.050	42.050	43,000
2024-09-25	42.000	42.600	41.650	41.650	41.650	127,000
2024-09-24	43.000	43.000	41.900	42.050	42.050	108,000
2024-09-23	44.600	44.600	43.400	43.400	43.400	65,000
2024-09-20	44.650	45.100	44.000	44.650	44.650	96,000
2024-09-19	44.450	45.000	44.450	44.650	44.650	30,000
2024-09-18	44.600	45.000	44.400	44.400	44.400	64,000
2024-09-16	45.000	45.600	44.000	44.600	44.600	84,000
2024-09-13	45.850	45.850	45.000	45.650	45.650	82,000
2024-09-12	46.700	49.700	45.250	45.850	45.850	312,000
2024-09-11	46.450	46.900	44.200	46.750	46.750	292,000
2024-09-10	46.100	50.200	45.400	46.450	46.450	952,000
2024-09-09	47.000	47.000	45.450	45.650	45.650	352,000
2024-09-06	43.300	47.550	43.300	47.550	47.550	555,000
2024-09-05	42.600	43.500	42.600	43.250	43.250	117,000
2024-09-04	42.100	42.550	42.050	42.500	42.500	45,000
2024-09-03	42.200	42.600	40.550	42.500	42.500	46,000
2024-09-02	42.600	43.000	42.050	42.600	42.600	39,000
2024-08-30	42.250	43.000	42.150	42.600	42.600	91,000
2024-08-29	42.000	42.400	41.900	42.300	42.300	24,000
2024-08-28	42.050	42.050	41.800	42.000	42.000	51,000
2024-08-27	42.000	42.200	41.800	41.850	41.850	43,000
2024-08-26	42.200	42.200	42.100	42.200	42.200	8,000
2024-08-23	42.450	42.450	42.150	42.450	42.450	16,000
2024-08-22	42.600	42.600	41.900	42.450	42.450	33,000
2024-08-21	42.800	42.800	42.700	42.800	42.800	7,000
2024-08-20	42.550	43.000	42.350	42.800	42.800	74,000
2024-08-19	42.200	42.500	42.050	42.500	42.500	53,000
2024-08-16	42.350	42.350	41.600	42.100	42.100	51,000
2024-08-15	41.900	42.000	41.700	42.000	42.000	79,000
2024-08-14	40.600	41.900	40.600	41.900	41.900	47,000
2024-08-13	41.700	42.000	41.650	42.000	42.000	49,000
2024-08-12	41.700	42.050	41.700	41.700	41.700	101,000
2024-08-09	41.400	42.200	41.400	41.750	41.750	26,000
2024-08-08	41.150	41.350	41.000	41.150	41.150	19,000
2024-08-07	40.300	41.950	40.300	41.950	41.950	42,000
2024-08-06	40.450	41.000	39.050	40.650	40.650	168,000

← NewerPage 9 of 21 · 1,225 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.