AViTA Corporation (TPEX:4735)
Taiwan · Delayed Price · Currency is TWD 30.15
-0.15 (-0.50%)
May 8, 2026, 1:30 PM CST
AViTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 23,434 |
| 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 | -0.63% | 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 |
| Mar 17, 2026 | 31.20 | 31.25 | 30.65 | 30.85 | 30.36 | -1.44% | 18,591 |
| Mar 16, 2026 | 30.40 | 31.30 | 30.40 | 31.30 | 30.80 | 2.96% | 21,804 |
| Mar 13, 2026 | 30.50 | 30.50 | 30.40 | 30.40 | 29.92 | -0.33% | 11,342 |
| Mar 12, 2026 | 30.75 | 30.95 | 30.50 | 30.50 | 30.02 | -0.81% | 11,334 |
| Mar 11, 2026 | 30.45 | 30.75 | 30.30 | 30.75 | 30.26 | 0.99% | 20,642 |
| Mar 10, 2026 | 30.25 | 30.50 | 30.25 | 30.45 | 29.97 | 0.83% | 11,028 |
| Mar 9, 2026 | 31.15 | 31.15 | 30.10 | 30.20 | 29.72 | -3.05% | 18,425 |
| Mar 6, 2026 | 31.00 | 31.35 | 30.95 | 31.15 | 30.66 | 0.48% | 12,766 |
| Mar 5, 2026 | 30.75 | 31.00 | 30.55 | 31.00 | 30.51 | 1.14% | 15,463 |
| Mar 4, 2026 | 31.50 | 31.50 | 30.40 | 30.65 | 30.16 | -2.39% | 40,174 |
| Mar 3, 2026 | 31.85 | 31.85 | 31.40 | 31.40 | 30.90 | -1.41% | 43,381 |
| Mar 2, 2026 | 31.90 | 32.05 | 31.70 | 31.85 | 31.34 | -1.09% | 23,163 |
| Feb 26, 2026 | 31.80 | 32.20 | 31.70 | 32.20 | 31.69 | 1.42% | 27,158 |
| Feb 25, 2026 | 31.80 | 31.85 | 31.70 | 31.75 | 31.25 | - | 18,550 |
| Feb 24, 2026 | 31.80 | 32.00 | 31.70 | 31.75 | 31.25 | -0.78% | 28,425 |