Avision Inc. (TPE:2380)
Taiwan · Delayed Price · Currency is TWD 17.65
-0.05 (-0.28%)
Sep 9, 2026, 1:30 PM CST
Avision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 17.65 | 17.85 | 17.60 | 17.65 | 17.65 | -0.28% | 48,527 |
| Sep 8, 2026 | 18.20 | 18.25 | 17.10 | 17.70 | 17.70 | -3.28% | 225,463 |
| Sep 7, 2026 | 19.25 | 19.25 | 17.60 | 18.30 | 18.30 | 0.55% | 160,775 |
| Sep 4, 2026 | 18.45 | 18.45 | 18.15 | 18.20 | 18.20 | - | 57,606 |
| Sep 3, 2026 | 18.35 | 18.45 | 18.20 | 18.20 | 18.20 | -0.55% | 125,630 |
| Sep 2, 2026 | 18.90 | 19.00 | 18.30 | 18.30 | 18.30 | -1.08% | 80,697 |
| Sep 1, 2026 | 19.05 | 19.05 | 18.50 | 18.50 | 18.50 | -2.89% | 85,704 |
| Aug 31, 2026 | 18.95 | 19.05 | 18.60 | 19.05 | 19.05 | 0.26% | 52,395 |
| Aug 28, 2026 | 18.90 | 19.20 | 18.75 | 19.00 | 19.00 | 1.33% | 142,152 |
| Aug 27, 2026 | 19.30 | 19.50 | 18.70 | 18.75 | 18.75 | -1.32% | 91,019 |
| Aug 26, 2026 | 18.80 | 19.35 | 18.20 | 19.00 | 19.00 | - | 209,464 |
| Aug 25, 2026 | 19.15 | 19.35 | 18.50 | 19.00 | 19.00 | -1.04% | 50,342 |
| Aug 24, 2026 | 19.80 | 19.80 | 19.20 | 19.20 | 19.20 | -2.04% | 56,356 |
| Aug 21, 2026 | 19.70 | 19.95 | 19.25 | 19.60 | 19.60 | -1.75% | 49,261 |
| Aug 20, 2026 | 20.20 | 21.35 | 19.90 | 19.95 | 19.95 | -1.48% | 103,802 |
| Aug 19, 2026 | 20.20 | 20.40 | 19.00 | 20.25 | 20.25 | - | 158,973 |
| Aug 18, 2026 | 21.40 | 21.40 | 20.00 | 20.25 | 20.25 | 3.32% | 82,216 |
| Aug 17, 2026 | 19.75 | 19.80 | 19.55 | 19.60 | 19.60 | -0.25% | 52,020 |
| Aug 14, 2026 | 20.05 | 20.05 | 19.55 | 19.65 | 19.65 | 1.81% | 80,434 |
| Aug 13, 2026 | 19.35 | 19.45 | 19.30 | 19.30 | 19.30 | -6.31% | 31,361 |
| Aug 12, 2026 | 19.90 | 20.60 | 19.50 | 20.60 | 20.60 | 6.74% | 76,935 |
| Aug 11, 2026 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | 1.05% | 16,230 |
| Aug 10, 2026 | 18.95 | 19.10 | 18.90 | 19.10 | 19.10 | 0.53% | 62,012 |
| Aug 7, 2026 | 19.30 | 19.35 | 18.95 | 19.00 | 19.00 | 0.26% | 50,083 |
| Aug 6, 2026 | 19.00 | 19.00 | 18.90 | 18.95 | 18.95 | -0.26% | 43,485 |
| Aug 5, 2026 | 18.90 | 19.00 | 18.85 | 19.00 | 19.00 | 1.06% | 58,104 |
| Aug 4, 2026 | 18.60 | 19.00 | 18.60 | 18.80 | 18.80 | -1.05% | 55,626 |
| Aug 3, 2026 | 19.00 | 19.05 | 19.00 | 19.00 | 19.00 | -0.26% | 40,076 |
| Jul 31, 2026 | 19.00 | 19.65 | 19.00 | 19.05 | 19.05 | 1.33% | 21,348 |
| Jul 30, 2026 | 18.80 | 19.00 | 18.80 | 18.80 | 18.80 | - | 27,045 |
| Jul 29, 2026 | 18.90 | 19.05 | 18.75 | 18.80 | 18.80 | -0.79% | 89,201 |
| Jul 28, 2026 | 19.05 | 19.05 | 18.90 | 18.95 | 18.95 | -4.05% | 35,652 |
| Jul 27, 2026 | 19.10 | 19.75 | 19.00 | 19.75 | 19.75 | 1.28% | 72,699 |
| Jul 24, 2026 | 19.00 | 19.50 | 19.00 | 19.50 | 19.50 | 2.63% | 69,340 |
| Jul 23, 2026 | 19.60 | 19.60 | 19.00 | 19.00 | 19.00 | -0.52% | 39,343 |
| Jul 22, 2026 | 19.85 | 19.85 | 19.00 | 19.10 | 19.10 | -1.04% | 86,357 |
| Jul 21, 2026 | 19.50 | 19.50 | 19.00 | 19.30 | 19.30 | -1.03% | 76,484 |
| Jul 20, 2026 | 19.80 | 19.80 | 19.00 | 19.50 | 19.50 | 3.72% | 16,480 |
| Jul 17, 2026 | 19.60 | 19.90 | 18.80 | 18.80 | 18.80 | -4.08% | 56,847 |
| Jul 16, 2026 | 19.75 | 20.05 | 19.60 | 19.60 | 19.60 | -1.01% | 15,885 |
| Jul 15, 2026 | 19.75 | 19.80 | 19.10 | 19.80 | 19.80 | 5.04% | 69,153 |
| Jul 14, 2026 | 18.90 | 18.90 | 18.85 | 18.85 | 18.85 | -4.31% | 48,611 |
| Jul 13, 2026 | 20.80 | 20.80 | 19.70 | 19.70 | 19.70 | -1.50% | 44,948 |
| Jul 9, 2026 | 20.85 | 20.85 | 20.00 | 20.00 | 20.00 | -3.85% | 95,398 |
| Jul 8, 2026 | 19.30 | 20.85 | 19.30 | 20.80 | 20.80 | 0.97% | 65,613 |
| Jul 7, 2026 | 21.65 | 21.65 | 20.60 | 20.60 | 20.60 | -7.21% | 75,859 |
| Jul 6, 2026 | 23.50 | 23.50 | 22.00 | 22.20 | 22.20 | 0.91% | 102,560 |
| Jul 3, 2026 | 20.40 | 22.00 | 20.40 | 22.00 | 22.00 | 10.00% | 182,256 |
| Jul 2, 2026 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | -5.88% | 127,328 |
| Jul 1, 2026 | 20.00 | 21.25 | 20.00 | 21.25 | 21.25 | 9.82% | 237,317 |