AViTA Corporation (TPEX:4735)
Taiwan · Delayed Price · Currency is TWD 34.40
0.00 (0.00%)
Sep 12, 2025, 1:30 PM CST
AViTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 34.40 | 34.60 | 34.00 | 34.40 | 34.40 | - | 22,152 |
| Sep 11, 2025 | 34.90 | 34.90 | 34.10 | 34.40 | 34.40 | -0.29% | 18,012 |
| Sep 10, 2025 | 34.50 | 34.60 | 34.50 | 34.50 | 34.50 | -0.14% | 8,005 |
| Sep 9, 2025 | 34.65 | 34.65 | 34.55 | 34.55 | 34.55 | -0.14% | 8,002 |
| Sep 8, 2025 | 34.70 | 34.70 | 34.60 | 34.60 | 34.60 | -0.29% | 5,006 |
| Sep 5, 2025 | 34.75 | 34.75 | 34.70 | 34.70 | 34.70 | -0.43% | 4,031 |
| Sep 4, 2025 | 34.85 | 35.00 | 34.85 | 34.85 | 34.85 | - | 8,371 |
| Sep 3, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -0.43% | 4,005 |
| Sep 2, 2025 | 35.00 | 35.00 | 34.60 | 35.00 | 35.00 | - | 7,141 |
| Sep 1, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 325,111 |
| Aug 29, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1,007 |
| Aug 28, 2025 | 34.55 | 35.05 | 34.50 | 35.00 | 35.00 | 0.14% | 9,023 |
| Aug 27, 2025 | 35.30 | 35.30 | 34.90 | 34.95 | 34.55 | 0.58% | 4,116 |
| Aug 26, 2025 | 34.90 | 35.95 | 34.60 | 34.75 | 34.35 | -0.57% | 10,157 |
| Aug 25, 2025 | 34.90 | 36.00 | 34.80 | 34.95 | 34.55 | 1.45% | 34,232 |
| Aug 22, 2025 | 34.50 | 34.50 | 34.25 | 34.45 | 34.06 | -0.14% | 6,037 |
| Aug 21, 2025 | 34.35 | 34.50 | 34.10 | 34.50 | 34.11 | - | 10,081 |
| Aug 20, 2025 | 34.25 | 34.70 | 34.25 | 34.50 | 34.11 | -0.58% | 16,052 |
| Aug 19, 2025 | 34.70 | 34.70 | 34.45 | 34.70 | 34.30 | 0.14% | 10,113 |
| Aug 18, 2025 | 34.30 | 34.65 | 34.30 | 34.65 | 34.25 | -0.29% | 10,092 |
| Aug 15, 2025 | 34.35 | 35.85 | 34.35 | 34.75 | 34.35 | 1.16% | 22,660 |
| Aug 14, 2025 | 34.45 | 34.45 | 34.20 | 34.35 | 33.96 | -0.29% | 23,217 |
| Aug 13, 2025 | 34.70 | 34.70 | 34.20 | 34.45 | 34.06 | -0.72% | 23,079 |
| Aug 12, 2025 | 34.70 | 34.70 | 34.50 | 34.70 | 34.30 | 0.43% | 5,043 |
| Aug 11, 2025 | 34.80 | 34.80 | 34.55 | 34.55 | 34.15 | -0.86% | 2,007 |
| Aug 8, 2025 | 34.40 | 34.85 | 34.00 | 34.85 | 34.45 | 1.01% | 13,004 |
| Aug 7, 2025 | 35.00 | 35.00 | 34.50 | 34.50 | 34.11 | -0.58% | 11,014 |
| Aug 6, 2025 | 34.75 | 34.75 | 34.70 | 34.70 | 34.30 | - | 5,070 |
| Aug 5, 2025 | 34.80 | 34.80 | 34.70 | 34.70 | 34.30 | 0.43% | 10,083 |
| Aug 4, 2025 | 34.85 | 34.85 | 34.55 | 34.55 | 34.15 | -0.29% | 5,129 |
| Aug 1, 2025 | 34.45 | 34.65 | 34.45 | 34.65 | 34.25 | - | 6,016 |
| Jul 31, 2025 | 34.35 | 35.60 | 34.35 | 34.65 | 34.25 | 0.43% | 21,362 |
| Jul 30, 2025 | 34.65 | 34.65 | 34.50 | 34.50 | 34.11 | 0.29% | 5,156 |
| Jul 29, 2025 | 34.60 | 34.85 | 34.40 | 34.40 | 34.01 | -0.58% | 9,033 |
| Jul 28, 2025 | 34.80 | 34.80 | 34.30 | 34.60 | 34.20 | -0.72% | 17,194 |
| Jul 25, 2025 | 35.15 | 35.15 | 34.85 | 34.85 | 34.45 | -1.69% | 13,186 |
| Jul 24, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.04 | 1.58% | 1,021 |
| Jul 23, 2025 | 34.75 | 35.25 | 34.70 | 34.90 | 34.50 | -0.29% | 6,591 |
| Jul 22, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.60 | - | 461,056 |
| Jul 21, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.60 | - | 1,146 |
| Jul 18, 2025 | 35.00 | 35.05 | 35.00 | 35.00 | 34.60 | - | 13,015 |
| Jul 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.60 | - | 9,008 |
| Jul 16, 2025 | 35.00 | 35.00 | 34.80 | 35.00 | 34.60 | 0.14% | 21,586 |
| Jul 15, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.55 | - | 3,133 |
| Jul 14, 2025 | 34.95 | 35.15 | 34.80 | 34.95 | 34.55 | - | 12,783 |
| Jul 11, 2025 | 34.60 | 34.95 | 34.60 | 34.95 | 34.55 | -1.55% | 3,007 |
| Jul 10, 2025 | 34.55 | 35.50 | 34.55 | 35.50 | 35.09 | -0.84% | 32,109 |
| Jul 9, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.39 | - | 2,194 |
| Jul 8, 2025 | 36.40 | 36.40 | 35.80 | 35.80 | 35.39 | 2.14% | 15,076 |
| Jul 7, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 34.65 | 0.86% | 1,011 |