Avision Inc. (TPE:2380)
Taiwan · Delayed Price · Currency is TWD 6.35
-0.38 (-5.65%)
Sep 5, 2025, 1:30 PM CST
Avision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.41 | 6.45 | 6.08 | 6.35 | 6.35 | -5.65% | 493,724 |
| Sep 4, 2025 | 6.16 | 6.73 | 6.16 | 6.73 | 6.73 | 9.97% | 612,109 |
| Sep 3, 2025 | 6.00 | 6.12 | 6.00 | 6.12 | 6.12 | - | 229,830 |
| Sep 2, 2025 | 6.10 | 6.12 | 6.10 | 6.12 | 6.12 | 0.66% | 314,327 |
| Sep 1, 2025 | 6.30 | 6.30 | 6.07 | 6.08 | 6.08 | -3.49% | 403,759 |
| Aug 29, 2025 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | -1.56% | 330,616 |
| Aug 28, 2025 | 6.63 | 6.63 | 6.35 | 6.40 | 6.40 | -3.32% | 392,613 |
| Aug 27, 2025 | 6.60 | 6.80 | 6.60 | 6.62 | 6.62 | 1.85% | 588,591 |
| Aug 26, 2025 | 6.80 | 6.80 | 6.30 | 6.50 | 6.50 | -4.69% | 836,237 |
| Aug 25, 2025 | 6.81 | 6.82 | 6.81 | 6.82 | 6.82 | 10.00% | 1,043,014 |
| Aug 22, 2025 | 6.03 | 6.29 | 6.03 | 6.20 | 6.20 | 2.82% | 608,642 |
| Aug 21, 2025 | 6.70 | 7.19 | 6.01 | 6.03 | 6.03 | -9.32% | 2,226,646 |
| Aug 20, 2025 | 6.50 | 6.65 | 6.50 | 6.65 | 6.65 | 9.92% | 3,909,018 |
| Aug 19, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 10.00% | 636,868 |
| Aug 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 10.00% | 465,899 |
| Aug 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 9.89% | 276,858 |
| Aug 14, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 9.90% | 388,251 |
| Aug 13, 2025 | 4.05 | 4.14 | 4.05 | 4.14 | 4.14 | 1.47% | 178,223 |
| Aug 12, 2025 | 3.96 | 4.08 | 3.96 | 4.08 | 4.08 | 3.29% | 124,937 |
| Aug 11, 2025 | 4.10 | 4.10 | 3.95 | 3.95 | 3.95 | -2.95% | 40,112 |
| Aug 8, 2025 | 4.07 | 4.10 | 4.02 | 4.07 | 4.07 | -0.49% | 65,138 |
| Aug 7, 2025 | 4.09 | 4.10 | 4.09 | 4.09 | 4.09 | 0.25% | 68,426 |
| Aug 6, 2025 | 4.03 | 4.10 | 4.03 | 4.08 | 4.08 | - | 45,163 |
| Aug 5, 2025 | 4.05 | 4.12 | 4.05 | 4.08 | 4.08 | -1.21% | 64,657 |
| Aug 4, 2025 | 4.11 | 4.13 | 4.11 | 4.13 | 4.13 | 0.49% | 131,090 |
| Aug 1, 2025 | 3.91 | 4.11 | 3.89 | 4.11 | 4.11 | 1.99% | 136,204 |
| Jul 31, 2025 | 4.11 | 4.11 | 3.93 | 4.03 | 4.03 | 3.33% | 303,237 |
| Jul 30, 2025 | 3.90 | 3.90 | 3.89 | 3.90 | 3.90 | - | 76,113 |
| Jul 29, 2025 | 3.96 | 4.00 | 3.86 | 3.90 | 3.90 | 2.63% | 142,808 |
| Jul 28, 2025 | 3.79 | 3.80 | 3.79 | 3.80 | 3.80 | 0.26% | 93,935 |
| Jul 25, 2025 | 3.61 | 3.79 | 3.61 | 3.79 | 3.79 | 4.99% | 44,199 |
| Jul 24, 2025 | 3.62 | 3.62 | 3.60 | 3.61 | 3.61 | 0.28% | 76,564 |
| Jul 23, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -0.55% | 42,737 |
| Jul 22, 2025 | 3.60 | 3.65 | 3.60 | 3.62 | 3.62 | -2.16% | 69,341 |
| Jul 21, 2025 | 3.62 | 3.70 | 3.62 | 3.70 | 3.70 | -1.60% | 58,364 |
| Jul 18, 2025 | 3.99 | 3.99 | 3.76 | 3.76 | 3.76 | -2.59% | 43,920 |
| Jul 17, 2025 | 3.65 | 3.86 | 3.65 | 3.86 | 3.86 | 6.04% | 27,503 |
| Jul 16, 2025 | 3.64 | 3.70 | 3.64 | 3.64 | 3.64 | -0.55% | 73,484 |
| Jul 15, 2025 | 3.70 | 3.71 | 3.65 | 3.66 | 3.66 | -1.35% | 71,483 |
| Jul 14, 2025 | 3.81 | 3.81 | 3.71 | 3.71 | 3.71 | 0.27% | 54,575 |
| Jul 11, 2025 | 3.70 | 3.71 | 3.70 | 3.70 | 3.70 | -1.86% | 67,995 |
| Jul 10, 2025 | 3.87 | 3.87 | 3.77 | 3.77 | 3.77 | -2.84% | 44,163 |
| Jul 9, 2025 | 3.68 | 3.93 | 3.68 | 3.88 | 3.88 | 7.18% | 89,942 |
| Jul 8, 2025 | 3.70 | 3.70 | 3.62 | 3.62 | 3.62 | -2.16% | 22,409 |
| Jul 7, 2025 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | -1.33% | 28,634 |
| Jul 4, 2025 | 3.89 | 3.89 | 3.75 | 3.75 | 3.75 | -3.60% | 22,862 |
| Jul 3, 2025 | 3.77 | 3.89 | 3.76 | 3.89 | 3.89 | 3.18% | 40,462 |
| Jul 2, 2025 | 3.80 | 3.80 | 3.77 | 3.77 | 3.77 | -5.51% | 31,415 |
| Jul 1, 2025 | 4.05 | 4.05 | 3.99 | 3.99 | 3.99 | -1.48% | 12,000 |
| Jun 30, 2025 | 3.70 | 4.05 | 3.64 | 4.05 | 4.05 | 6.30% | 43,342 |