Avision Inc. (TPE:2380)
Taiwan · Delayed Price · Currency is TWD 5.65
-0.33 (-5.52%)
May 7, 2026, 1:30 PM CST
Avision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 425,317 |
| 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% | 291,025 |
| Apr 28, 2026 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 180,747 |
| 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% | 198,609 |
| Apr 21, 2026 | 5.21 | 5.23 | 5.21 | 5.21 | 5.21 | -1.33% | 307,292 |
| 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% | 193,474 |
| Apr 15, 2026 | 5.47 | 5.47 | 5.22 | 5.22 | 5.22 | -0.57% | 226,759 |
| 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% | 310,224 |
| 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% | 170,236 |
| Mar 30, 2026 | 6.00 | 6.23 | 6.00 | 6.13 | 6.13 | 5.33% | 165,277 |
| 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% | 237,977 |
| 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% | 508,591 |
| Mar 20, 2026 | 7.20 | 7.33 | 7.00 | 7.00 | 7.00 | 4.95% | 3,735,029 |
| 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% | 552,849 |
| Mar 17, 2026 | 5.20 | 5.52 | 5.20 | 5.52 | 5.52 | 6.15% | 187,948 |
| Mar 16, 2026 | 5.65 | 5.65 | 5.04 | 5.20 | 5.20 | -7.14% | 304,114 |
| Mar 13, 2026 | 5.70 | 5.70 | 5.52 | 5.60 | 5.60 | -1.75% | 129,809 |
| Mar 12, 2026 | 6.20 | 6.20 | 5.70 | 5.70 | 5.70 | -5.00% | 244,289 |
| Mar 11, 2026 | 6.00 | 6.01 | 6.00 | 6.00 | 6.00 | -0.50% | 563,999 |
| Mar 10, 2026 | 6.33 | 6.33 | 6.00 | 6.03 | 6.03 | -4.74% | 701,896 |
| Mar 9, 2026 | 6.65 | 6.65 | 6.10 | 6.33 | 6.33 | 4.63% | 2,040,759 |
| Mar 6, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 10.00% | 842,182 |
| Mar 5, 2026 | 5.11 | 5.50 | 5.11 | 5.50 | 5.50 | 10.00% | 600,375 |
| Mar 4, 2026 | 4.90 | 5.17 | 4.90 | 5.00 | 5.00 | -3.85% | 359,064 |
| Mar 3, 2026 | 4.89 | 5.20 | 4.89 | 5.20 | 5.20 | 9.94% | 474,245 |
| Mar 2, 2026 | 4.71 | 4.84 | 4.66 | 4.73 | 4.73 | -3.47% | 205,212 |
| Feb 26, 2026 | 4.85 | 4.90 | 4.85 | 4.90 | 4.90 | 1.03% | 163,385 |
| Feb 25, 2026 | 4.92 | 4.92 | 4.84 | 4.85 | 4.85 | -1.02% | 186,395 |
| Feb 24, 2026 | 4.99 | 5.00 | 4.90 | 4.90 | 4.90 | -1.80% | 54,555 |
| Feb 23, 2026 | 4.93 | 5.00 | 4.93 | 4.99 | 4.99 | 2.25% | 91,504 |