AViTA Corporation (TPEX:4735)
Taiwan · Delayed Price · Currency is TWD 38.30
0.00 (0.00%)
Aug 26, 2026, 1:30 PM CST
AViTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 38.60 | 38.60 | 37.60 | 38.30 | - | - | 32,132 |
| Aug 25, 2026 | 38.00 | 38.35 | 37.85 | 38.30 | 38.30 | 1.46% | 29,937 |
| Aug 24, 2026 | 39.40 | 39.75 | 37.05 | 37.75 | 37.75 | -4.19% | 274,847 |
| Aug 21, 2026 | 39.00 | 39.85 | 38.65 | 39.40 | 39.40 | 1.03% | 111,440 |
| Aug 20, 2026 | 40.50 | 40.80 | 39.00 | 39.00 | 39.00 | -1.89% | 357,553 |
| Aug 19, 2026 | 36.15 | 39.75 | 36.00 | 39.75 | 39.75 | 9.96% | 304,668 |
| Aug 18, 2026 | 38.25 | 38.25 | 36.15 | 36.15 | 36.15 | -4.99% | 165,383 |
| Aug 17, 2026 | 38.30 | 38.30 | 37.55 | 38.05 | 38.05 | -0.26% | 109,980 |
| Aug 14, 2026 | 38.55 | 38.60 | 37.80 | 38.15 | 38.15 | 0.39% | 143,051 |
| Aug 13, 2026 | 40.10 | 40.80 | 37.95 | 38.00 | 38.00 | -0.91% | 464,058 |
| Aug 12, 2026 | 35.80 | 38.35 | 35.10 | 38.35 | 38.35 | 9.89% | 607,474 |
| Aug 11, 2026 | 34.35 | 35.50 | 33.75 | 34.90 | 34.90 | 2.20% | 190,171 |
| Aug 10, 2026 | 34.00 | 34.45 | 33.00 | 34.15 | 34.15 | 7.73% | 249,672 |
| Aug 7, 2026 | 30.95 | 31.70 | 30.80 | 31.70 | 31.70 | 2.59% | 59,299 |
| Aug 6, 2026 | 30.60 | 31.00 | 30.45 | 30.90 | 30.90 | 1.81% | 44,418 |
| Aug 5, 2026 | 30.60 | 30.60 | 30.20 | 30.35 | 30.35 | -0.16% | 16,593 |
| Aug 4, 2026 | 30.20 | 30.50 | 30.15 | 30.40 | 30.40 | -0.33% | 5,048 |
| Aug 3, 2026 | 30.30 | 30.60 | 30.30 | 30.50 | 30.50 | - | 19,019 |
| Jul 31, 2026 | 30.50 | 30.50 | 29.80 | 30.50 | 30.50 | 1.67% | 9,582 |
| Jul 30, 2026 | 29.85 | 30.80 | 29.50 | 30.00 | 30.00 | 1.69% | 41,064 |
| Jul 29, 2026 | 30.20 | 30.20 | 29.00 | 29.50 | 29.50 | -2.32% | 94,020 |
| Jul 28, 2026 | 30.40 | 30.60 | 30.20 | 30.20 | 30.20 | -1.63% | 17,253 |
| Jul 27, 2026 | 30.60 | 30.70 | 30.30 | 30.70 | 30.70 | -1.60% | 26,204 |
| Jul 24, 2026 | 31.25 | 31.25 | 31.20 | 31.20 | 31.20 | -0.16% | 2,065 |
| Jul 23, 2026 | 31.20 | 31.25 | 31.20 | 31.25 | 31.25 | 0.16% | 3,202 |
| Jul 22, 2026 | 30.95 | 31.50 | 30.80 | 31.20 | 31.20 | 0.81% | 18,499 |
| Jul 21, 2026 | 30.90 | 30.95 | 30.90 | 30.95 | 30.95 | 0.49% | 2,053 |
| Jul 20, 2026 | 30.55 | 30.80 | 30.55 | 30.80 | 30.80 | 0.82% | 4,062 |
| Jul 17, 2026 | 30.70 | 30.70 | 30.50 | 30.55 | 30.55 | -1.13% | 11,070 |
| Jul 16, 2026 | 31.00 | 31.00 | 30.75 | 30.90 | 30.90 | 0.82% | 8,296 |
| Jul 15, 2026 | 30.90 | 30.90 | 30.60 | 30.65 | 30.65 | 0.49% | 23,009 |
| Jul 14, 2026 | 30.65 | 31.00 | 30.50 | 30.50 | 30.50 | -1.13% | 30,531 |
| Jul 13, 2026 | 31.00 | 31.00 | 30.65 | 30.85 | 30.85 | -0.16% | 20,196 |
| Jul 9, 2026 | 30.85 | 31.00 | 30.80 | 30.90 | 30.90 | -0.64% | 18,397 |
| Jul 8, 2026 | 30.95 | 31.10 | 30.85 | 31.10 | 31.10 | 0.48% | 9,050 |
| Jul 7, 2026 | 31.05 | 31.05 | 30.40 | 30.95 | 30.95 | 0.16% | 36,795 |
| Jul 6, 2026 | 31.45 | 31.45 | 30.90 | 30.90 | 30.90 | -0.32% | 35,068 |
| Jul 3, 2026 | 31.00 | 31.05 | 30.90 | 31.00 | 31.00 | - | 40,338 |
| Jul 2, 2026 | 31.00 | 31.00 | 30.85 | 31.00 | 31.00 | -0.64% | 17,158 |
| Jul 1, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 31,362 |
| Jun 30, 2026 | 30.70 | 31.20 | 30.70 | 31.20 | 31.20 | 1.63% | 11,647 |
| Jun 29, 2026 | 30.60 | 30.70 | 30.55 | 30.70 | 30.70 | 0.33% | 5,204 |
| Jun 26, 2026 | 30.45 | 30.60 | 30.45 | 30.60 | 30.60 | 0.16% | 8,394 |
| Jun 25, 2026 | 30.35 | 30.70 | 30.35 | 30.55 | 30.55 | 0.83% | 33,144 |
| Jun 24, 2026 | 30.30 | 30.30 | 30.10 | 30.30 | 30.30 | - | 41,595 |
| Jun 23, 2026 | 30.65 | 30.65 | 30.25 | 30.30 | 30.30 | -1.14% | 41,018 |
| Jun 22, 2026 | 30.65 | 30.80 | 30.65 | 30.65 | 30.65 | 0.16% | 35,052 |
| Jun 18, 2026 | 30.75 | 31.00 | 30.60 | 30.60 | 30.60 | -1.13% | 36,465 |
| Jun 17, 2026 | 30.25 | 31.45 | 30.25 | 30.95 | 30.95 | -0.80% | 11,147 |
| Jun 16, 2026 | 31.45 | 31.50 | 31.10 | 31.20 | 31.20 | -1.73% | 29,054 |