Avision Inc. (TPE:2380)
Taiwan · Delayed Price · Currency is TWD 5.50
-0.03 (-0.54%)
May 28, 2026, 1:30 PM CST
Avision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.60 | 5.60 | 5.45 | 5.50 | 5.50 | -0.54% | 261,388 |
| May 27, 2026 | 5.74 | 5.74 | 5.50 | 5.53 | 5.53 | -3.66% | 435,973 |
| May 26, 2026 | 5.85 | 5.85 | 5.74 | 5.74 | 5.74 | -1.88% | 294,507 |
| May 25, 2026 | 5.86 | 5.87 | 5.85 | 5.85 | 5.85 | 0.52% | 421,647 |
| May 22, 2026 | 5.96 | 5.96 | 5.82 | 5.82 | 5.82 | -2.51% | 157,624 |
| May 21, 2026 | 6.15 | 6.15 | 5.86 | 5.97 | 5.97 | 2.05% | 291,662 |
| May 20, 2026 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | -2.34% | 184,930 |
| May 19, 2026 | 6.20 | 6.29 | 5.96 | 5.99 | 5.99 | -2.76% | 268,596 |
| May 18, 2026 | 6.20 | 6.20 | 6.14 | 6.16 | 6.16 | -3.75% | 634,624 |
| May 15, 2026 | 6.40 | 6.44 | 6.34 | 6.40 | 6.40 | 9.22% | 1,452,221 |
| May 14, 2026 | 5.90 | 5.90 | 5.81 | 5.86 | 5.86 | 1.03% | 319,836 |
| May 13, 2026 | 5.73 | 5.82 | 5.73 | 5.80 | 5.80 | -0.17% | 252,420 |
| May 12, 2026 | 5.90 | 5.90 | 5.80 | 5.81 | 5.81 | -1.02% | 308,752 |
| May 11, 2026 | 6.00 | 6.00 | 5.71 | 5.87 | 5.87 | 4.82% | 262,332 |
| May 8, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | -0.88% | 227,272 |
| May 7, 2026 | 5.65 | 5.74 | 5.65 | 5.65 | 5.65 | -5.52% | 406,678 |
| May 6, 2026 | 6.08 | 6.10 | 5.98 | 5.98 | 5.98 | -1.64% | 425,854 |
| May 5, 2026 | 6.18 | 6.18 | 6.05 | 6.08 | 6.08 | -0.16% | 559,238 |
| May 4, 2026 | 5.82 | 6.18 | 5.82 | 6.09 | 6.09 | 8.36% | 1,332,443 |
| Apr 30, 2026 | 5.54 | 5.62 | 5.54 | 5.62 | 5.62 | 9.98% | 454,071 |
| Apr 29, 2026 | 5.00 | 5.12 | 5.00 | 5.11 | 5.11 | 1.19% | 291,126 |
| Apr 28, 2026 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 182,855 |
| Apr 27, 2026 | 5.10 | 5.10 | 4.99 | 5.00 | 5.00 | -1.96% | 219,447 |
| Apr 24, 2026 | 5.10 | 5.10 | 5.08 | 5.10 | 5.10 | - | 153,455 |
| Apr 23, 2026 | 5.20 | 5.20 | 5.06 | 5.10 | 5.10 | -1.92% | 135,858 |
| Apr 22, 2026 | 5.12 | 5.20 | 5.12 | 5.20 | 5.20 | -0.19% | 198,612 |
| Apr 21, 2026 | 5.21 | 5.23 | 5.21 | 5.21 | 5.21 | -1.33% | 336,483 |
| Apr 20, 2026 | 5.38 | 5.38 | 5.21 | 5.28 | 5.28 | -0.38% | 119,411 |
| Apr 17, 2026 | 5.26 | 5.41 | 5.26 | 5.30 | 5.30 | -2.03% | 432,087 |
| Apr 16, 2026 | 5.22 | 5.50 | 5.22 | 5.41 | 5.41 | 3.64% | 193,637 |
| Apr 15, 2026 | 5.47 | 5.47 | 5.22 | 5.22 | 5.22 | -0.57% | 229,648 |
| Apr 14, 2026 | 5.38 | 5.38 | 5.25 | 5.25 | 5.25 | -0.19% | 255,057 |
| Apr 13, 2026 | 5.20 | 5.31 | 5.20 | 5.26 | 5.26 | 1.94% | 206,063 |
| Apr 10, 2026 | 5.21 | 5.21 | 5.03 | 5.16 | 5.16 | -0.96% | 278,968 |
| Apr 9, 2026 | 5.49 | 5.49 | 5.20 | 5.21 | 5.21 | -5.44% | 311,549 |
| Apr 8, 2026 | 5.07 | 5.51 | 5.07 | 5.51 | 5.51 | 9.98% | 545,769 |
| Apr 7, 2026 | 5.30 | 5.30 | 4.78 | 5.01 | 5.01 | -5.47% | 480,334 |
| Apr 2, 2026 | 5.71 | 5.71 | 5.28 | 5.30 | 5.30 | -9.56% | 1,006,183 |
| Apr 1, 2026 | 5.86 | 5.96 | 5.86 | 5.86 | 5.86 | 0.17% | 198,966 |
| Mar 31, 2026 | 6.14 | 6.14 | 5.85 | 5.85 | 5.85 | -4.57% | 170,264 |
| Mar 30, 2026 | 6.00 | 6.23 | 6.00 | 6.13 | 6.13 | 5.33% | 201,493 |
| Mar 27, 2026 | 6.02 | 6.02 | 5.82 | 5.82 | 5.82 | -3.32% | 306,802 |
| Mar 26, 2026 | 5.94 | 6.09 | 5.94 | 6.02 | 6.02 | -3.37% | 238,537 |
| Mar 25, 2026 | 6.49 | 6.49 | 6.23 | 6.23 | 6.23 | -2.66% | 228,567 |
| Mar 24, 2026 | 6.75 | 6.75 | 6.30 | 6.40 | 6.40 | -0.31% | 575,745 |
| Mar 23, 2026 | 6.60 | 6.60 | 6.42 | 6.42 | 6.42 | -8.29% | 509,059 |
| Mar 20, 2026 | 7.20 | 7.33 | 7.00 | 7.00 | 7.00 | 4.95% | 3,740,898 |
| Mar 19, 2026 | 6.19 | 6.67 | 6.19 | 6.67 | 6.67 | 9.88% | 2,500,257 |
| Mar 18, 2026 | 5.99 | 6.07 | 5.99 | 6.07 | 6.07 | 9.96% | 554,202 |
| Mar 17, 2026 | 5.20 | 5.52 | 5.20 | 5.52 | 5.52 | 6.15% | 187,948 |