AViTA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-07-25	35.150	35.150	34.850	34.850	34.850	13,000
2025-07-24	35.450	35.450	35.450	35.450	35.450	1,001
2025-07-23	34.750	35.250	34.700	34.900	34.900	6,001
2025-07-22	35.000	35.000	35.000	35.000	35.000	0
2025-07-21	35.000	35.000	35.000	35.000	35.000	1,000
2025-07-18	35.000	35.050	35.000	35.000	35.000	13,001
2025-07-17	35.000	35.000	35.000	35.000	35.000	9,000
2025-07-16	35.000	35.000	34.800	35.000	35.000	21,000
2025-07-15	34.950	34.950	34.950	34.950	34.950	2,001
2025-07-14	34.950	35.150	34.800	34.950	34.950	12,005
2025-07-11	34.600	34.950	34.600	34.950	34.950	2,001
2025-07-10	34.550	35.500	34.550	35.500	35.500	32,001
2025-07-09	35.800	35.800	35.800	35.800	35.800	2,000
2025-07-08	36.400	36.400	35.800	35.800	35.800	15,000
2025-07-07	35.050	35.050	35.050	35.050	35.050	1,002
2025-07-04	34.500	34.750	34.500	34.750	34.750	3,019
2025-07-03	34.600	34.600	34.500	34.500	34.500	9,361
2025-07-02	34.600	34.600	34.600	34.600	34.600	1,001
2025-07-01	34.700	34.700	34.500	34.700	34.700	9,000
2025-06-30	35.550	35.550	34.150	34.600	34.600	13,001
2025-06-27	35.500	36.750	35.150	35.150	35.150	3,001
2025-06-26	35.950	35.950	35.950	35.950	35.950	0
2025-06-25	35.950	35.950	35.950	35.950	35.950	0
2025-06-24	36.350	36.350	35.950	35.950	35.950	2,001
2025-06-23	35.100	35.350	35.000	35.000	35.000	9,001
2025-06-20	35.800	37.000	34.200	35.100	35.100	12,000
2025-06-19	35.850	35.850	35.800	35.800	35.800	4,001
2025-06-18	35.500	36.500	35.500	36.150	36.150	8,088
2025-06-17	36.950	37.050	36.650	36.650	36.650	26,135
2025-06-16	38.100	38.100	36.800	38.000	38.000	25,050
2025-06-13	38.600	38.600	38.200	38.250	38.250	19,002
2025-06-12	37.850	38.500	37.800	38.500	38.500	101,002
2025-06-11	37.950	37.950	37.400	37.800	37.800	40,000
2025-06-10	37.200	37.400	37.200	37.400	37.400	75,010
2025-06-09	37.300	37.350	36.900	37.250	36.850	45,010
2025-06-06	37.250	37.250	36.700	37.200	36.801	45,003
2025-06-05	36.700	37.250	36.700	37.250	36.850	55,037
2025-06-04	35.900	37.200	35.800	37.200	36.801	72,003
2025-06-03	36.400	36.400	35.750	36.400	36.400	24,003
2025-06-02	36.350	36.400	36.000	36.400	36.400	20,002
2025-05-29	36.750	36.750	35.650	36.400	36.400	30,005
2025-05-28	36.450	36.450	35.350	36.400	36.400	23,004
2025-05-27	36.200	36.600	36.200	36.450	36.450	31,000
2025-05-26	36.450	36.450	35.350	36.200	36.200	28,001
2025-05-23	36.000	36.200	36.000	36.200	36.200	10,071
2025-05-22	34.900	36.100	34.900	36.000	36.000	16,720
2025-05-21	36.000	36.350	35.250	36.100	36.100	24,010
2025-05-20	36.850	36.850	36.000	36.000	36.000	48,003
2025-05-19	36.000	36.650	35.900	36.150	36.150	15,137
2025-05-16	36.100	36.150	35.950	35.950	35.950	5,025
2025-05-15	35.400	35.700	35.000	35.450	35.450	32,006
2025-05-14	34.700	35.450	34.700	35.450	35.450	32,325
2025-05-13	34.800	35.000	34.500	34.950	34.950	49,005
2025-05-12	33.350	34.150	33.300	34.100	34.100	25,004
2025-05-09	34.000	34.100	33.400	34.100	34.100	28,073
2025-05-08	34.000	34.000	33.300	34.000	34.000	42,038

← NewerPage 6 of 21 · 1,221 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.