Avision Inc. (TPE:2380)
Taiwan · Delayed Price · Currency is TWD 6.60
+0.30 (4.76%)
Jun 16, 2026, 2:38 PM CST
Avision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 6.30 | 6.84 | 6.26 | 6.60 | 6.60 | 4.76% | 1,013,194 |
| Jun 15, 2026 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | -2.02% | 840,897 |
| Jun 12, 2026 | 5.79 | 6.43 | 5.79 | 6.43 | 6.43 | 9.91% | 1,643,508 |
| Jun 11, 2026 | 5.61 | 5.85 | 5.61 | 5.85 | 5.85 | 4.46% | 364,572 |
| Jun 10, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.06% | 228,236 |
| Jun 9, 2026 | 5.78 | 5.80 | 5.65 | 5.66 | 5.66 | -0.70% | 217,142 |
| Jun 8, 2026 | 5.32 | 5.71 | 5.32 | 5.70 | 5.70 | - | 282,765 |
| Jun 5, 2026 | 5.94 | 5.94 | 5.70 | 5.70 | 5.70 | -4.36% | 262,737 |
| Jun 4, 2026 | 5.94 | 5.96 | 5.92 | 5.96 | 5.96 | 3.47% | 506,255 |
| Jun 3, 2026 | 5.74 | 5.76 | 5.74 | 5.76 | 5.76 | -0.17% | 458,785 |
| Jun 2, 2026 | 5.30 | 5.77 | 5.30 | 5.77 | 5.77 | 8.26% | 237,085 |
| Jun 1, 2026 | 5.35 | 5.35 | 5.30 | 5.33 | 5.33 | -1.11% | 410,642 |
| May 29, 2026 | 5.50 | 5.50 | 5.39 | 5.39 | 5.39 | -2.00% | 399,510 |
| 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 |