AViTA Corporation (TPEX:4735)
Taiwan · Delayed Price · Currency is TWD 30.80
-0.10 (-0.32%)
May 29, 2026, 1:30 PM CST
AViTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 30.90 | 31.00 | 30.60 | 30.80 | 30.80 | -0.32% | 61,424 |
| May 28, 2026 | 30.75 | 30.95 | 30.70 | 30.90 | 30.90 | - | 19,368 |
| May 27, 2026 | 30.90 | 30.90 | 30.65 | 30.90 | 30.90 | -0.32% | 32,623 |
| May 26, 2026 | 31.00 | 31.00 | 30.90 | 31.00 | 31.00 | 0.65% | 33,229 |
| May 25, 2026 | 30.95 | 30.95 | 30.65 | 30.80 | 30.80 | -1.12% | 49,274 |
| May 22, 2026 | 31.20 | 31.30 | 31.10 | 31.15 | 31.15 | -0.16% | 27,312 |
| May 21, 2026 | 30.75 | 31.25 | 30.75 | 31.20 | 31.20 | 1.46% | 34,655 |
| May 20, 2026 | 30.60 | 30.75 | 30.60 | 30.75 | 30.75 | 0.49% | 12,401 |
| May 19, 2026 | 30.50 | 30.70 | 30.50 | 30.60 | 30.60 | -0.97% | 22,604 |
| May 18, 2026 | 30.80 | 30.90 | 30.80 | 30.90 | 30.90 | 0.49% | 10,202 |
| May 15, 2026 | 30.90 | 30.90 | 30.70 | 30.75 | 30.75 | 0.33% | 18,460 |
| May 14, 2026 | 31.00 | 31.00 | 30.60 | 30.65 | 30.65 | -0.33% | 20,033 |
| May 13, 2026 | 30.25 | 30.75 | 30.15 | 30.75 | 30.75 | 0.65% | 39,339 |
| May 12, 2026 | 30.85 | 30.85 | 30.50 | 30.55 | 30.55 | -0.65% | 26,513 |
| May 11, 2026 | 30.90 | 31.15 | 30.75 | 30.75 | 30.75 | 1.99% | 55,828 |
| May 8, 2026 | 29.65 | 30.50 | 29.65 | 30.15 | 30.15 | -0.50% | 74,190 |
| May 7, 2026 | 30.00 | 30.40 | 30.00 | 30.30 | 30.30 | 1.00% | 30,721 |
| May 6, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 6,292 |
| May 5, 2026 | 30.10 | 30.10 | 29.05 | 30.00 | 30.00 | - | 28,347 |
| May 4, 2026 | 29.95 | 30.00 | 29.90 | 30.00 | 30.00 | - | 35,210 |
| Apr 30, 2026 | 30.10 | 30.10 | 29.95 | 30.00 | 30.00 | -0.33% | 24,437 |
| Apr 29, 2026 | 29.95 | 30.10 | 29.95 | 30.10 | 30.10 | 0.33% | 22,476 |
| Apr 28, 2026 | 29.95 | 30.00 | 29.95 | 30.00 | 30.00 | - | 12,736 |
| Apr 27, 2026 | 30.05 | 30.10 | 29.65 | 30.00 | 30.00 | -0.17% | 26,002 |
| Apr 24, 2026 | 30.75 | 30.75 | 30.00 | 30.05 | 30.05 | - | 10,241 |
| Apr 23, 2026 | 30.60 | 30.60 | 30.05 | 30.05 | 30.05 | -0.50% | 24,102 |
| Apr 22, 2026 | 30.45 | 30.45 | 30.20 | 30.20 | 30.20 | -0.82% | 29,829 |
| Apr 21, 2026 | 30.40 | 30.50 | 30.00 | 30.45 | 30.45 | -0.16% | 47,443 |
| Apr 20, 2026 | 30.60 | 30.60 | 30.50 | 30.50 | 30.50 | -0.33% | 26,516 |
| Apr 17, 2026 | 30.50 | 30.90 | 30.50 | 30.60 | 30.60 | - | 10,952 |
| Apr 16, 2026 | 30.65 | 30.65 | 30.55 | 30.60 | 30.60 | -0.16% | 18,551 |
| Apr 15, 2026 | 31.30 | 31.30 | 30.65 | 30.65 | 30.65 | -1.13% | 16,964 |
| Apr 14, 2026 | 31.00 | 31.40 | 31.00 | 31.00 | 31.00 | -0.96% | 23,230 |
| Apr 13, 2026 | 31.30 | 31.30 | 30.75 | 31.30 | 31.30 | - | 16,598 |
| Apr 10, 2026 | 31.50 | 31.50 | 30.95 | 31.30 | 31.30 | 0.97% | 11,680 |
| Apr 9, 2026 | 31.55 | 31.95 | 31.30 | 31.50 | 31.00 | -0.16% | 17,008 |
| Apr 8, 2026 | 31.10 | 32.80 | 31.10 | 31.55 | 31.05 | 1.61% | 39,677 |
| Apr 7, 2026 | 31.05 | 31.20 | 31.05 | 31.05 | 30.56 | - | 16,512 |
| Apr 2, 2026 | 31.15 | 31.15 | 31.05 | 31.05 | 30.56 | -0.16% | 16,351 |
| Apr 1, 2026 | 31.00 | 31.40 | 31.00 | 31.10 | 30.61 | 0.48% | 9,177 |
| Mar 31, 2026 | 31.05 | 31.05 | 30.65 | 30.95 | 30.46 | -0.16% | 22,315 |
| Mar 30, 2026 | 30.95 | 31.05 | 30.95 | 31.00 | 30.51 | 0.49% | 39,563 |
| Mar 27, 2026 | 30.80 | 30.90 | 30.70 | 30.85 | 30.36 | -1.44% | 11,164 |
| Mar 26, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 30.80 | - | 3,210 |
| Mar 25, 2026 | 31.55 | 31.55 | 31.30 | 31.30 | 30.80 | 3.30% | 2,317 |
| Mar 24, 2026 | 30.35 | 30.35 | 30.30 | 30.30 | 29.82 | 0.17% | 11,836 |
| Mar 23, 2026 | 30.30 | 30.35 | 30.25 | 30.25 | 29.77 | -0.49% | 30,380 |
| Mar 20, 2026 | 30.20 | 30.50 | 30.10 | 30.40 | 29.92 | -0.16% | 34,146 |
| Mar 19, 2026 | 30.90 | 30.90 | 30.45 | 30.45 | 29.97 | -1.46% | 34,233 |
| Mar 18, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.41 | 0.16% | 7,221 |