AViTA Corporation (TPEX:4735)
Taiwan · Delayed Price · Currency is TWD 38.05
+0.05 (0.13%)
Oct 8, 2026, 1:30 PM CST
AViTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 38.00 | 38.70 | 37.95 | 38.05 | 38.05 | 0.13% | 93,449 |
| Oct 7, 2026 | 38.35 | 38.35 | 37.05 | 38.00 | 38.00 | -0.52% | 119,447 |
| Oct 6, 2026 | 36.45 | 39.05 | 36.45 | 38.20 | 38.20 | 5.96% | 307,004 |
| Oct 5, 2026 | 36.00 | 36.25 | 35.90 | 36.05 | 36.05 | 0.14% | 42,852 |
| Oct 2, 2026 | 36.20 | 36.25 | 35.80 | 36.00 | 36.00 | -0.14% | 16,147 |
| Oct 1, 2026 | 36.05 | 36.50 | 36.05 | 36.05 | 36.05 | -0.14% | 29,202 |
| Sep 30, 2026 | 36.20 | 36.50 | 36.10 | 36.10 | 36.10 | -0.28% | 13,433 |
| Sep 29, 2026 | 36.25 | 36.90 | 36.20 | 36.20 | 36.20 | 1.12% | 63,935 |
| Sep 24, 2026 | 36.00 | 36.00 | 35.80 | 35.80 | 35.80 | -0.14% | 17,246 |
| Sep 23, 2026 | 36.20 | 36.20 | 35.85 | 35.85 | 35.85 | - | 21,189 |
| Sep 22, 2026 | 36.15 | 36.25 | 35.85 | 35.85 | 35.85 | -0.83% | 31,109 |
| Sep 21, 2026 | 36.00 | 36.15 | 35.85 | 36.15 | 36.15 | 0.56% | 21,132 |
| Sep 18, 2026 | 35.85 | 36.10 | 35.85 | 35.95 | 35.95 | 0.84% | 37,798 |
| Sep 17, 2026 | 35.95 | 35.95 | 35.50 | 35.65 | 35.65 | - | 42,910 |
| Sep 16, 2026 | 35.60 | 35.65 | 35.60 | 35.65 | 35.65 | 0.14% | 8,272 |
| Sep 15, 2026 | 35.70 | 35.70 | 35.50 | 35.60 | 35.60 | -0.84% | 14,202 |
| Sep 14, 2026 | 35.90 | 36.05 | 35.65 | 35.90 | 35.90 | -1.78% | 22,179 |
| Sep 11, 2026 | 35.80 | 36.55 | 35.80 | 36.55 | 36.55 | 2.52% | 31,494 |
| Sep 10, 2026 | 36.00 | 36.00 | 35.45 | 35.65 | 35.65 | -0.28% | 42,835 |
| Sep 9, 2026 | 36.65 | 36.85 | 35.25 | 35.75 | 35.75 | -2.46% | 48,467 |
| Sep 8, 2026 | 36.60 | 36.75 | 36.60 | 36.65 | 36.65 | - | 26,566 |
| Sep 7, 2026 | 37.55 | 37.80 | 36.65 | 36.65 | 36.65 | -2.66% | 58,508 |
| Sep 4, 2026 | 37.85 | 38.05 | 37.20 | 37.65 | 37.65 | -0.26% | 67,565 |
| Sep 3, 2026 | 38.30 | 38.30 | 37.75 | 37.75 | 37.75 | - | 45,340 |
| Sep 2, 2026 | 37.80 | 37.80 | 37.70 | 37.75 | 37.75 | -0.13% | 35,041 |
| Sep 1, 2026 | 38.60 | 38.60 | 37.80 | 37.80 | 37.80 | -0.53% | 70,520 |
| Aug 31, 2026 | 38.85 | 38.85 | 37.50 | 38.00 | 38.00 | 1.60% | 122,329 |
| Aug 28, 2026 | 38.20 | 38.95 | 38.20 | 38.90 | 37.40 | 1.43% | 94,702 |
| Aug 27, 2026 | 38.70 | 38.70 | 38.00 | 38.35 | 36.87 | 0.13% | 67,326 |
| Aug 26, 2026 | 38.60 | 38.60 | 37.60 | 38.30 | 36.82 | - | 32,432 |
| Aug 25, 2026 | 38.00 | 38.35 | 37.85 | 38.30 | 36.82 | 1.46% | 29,937 |
| Aug 24, 2026 | 39.40 | 39.75 | 37.05 | 37.75 | 36.29 | -4.19% | 274,847 |
| Aug 21, 2026 | 39.00 | 39.85 | 38.65 | 39.40 | 37.88 | 1.03% | 111,440 |
| Aug 20, 2026 | 40.50 | 40.80 | 39.00 | 39.00 | 37.50 | -1.89% | 357,553 |
| Aug 19, 2026 | 36.15 | 39.75 | 36.00 | 39.75 | 38.22 | 9.96% | 304,668 |
| Aug 18, 2026 | 38.25 | 38.25 | 36.15 | 36.15 | 34.76 | -4.99% | 165,383 |
| Aug 17, 2026 | 38.30 | 38.30 | 37.55 | 38.05 | 36.58 | -0.26% | 109,980 |
| Aug 14, 2026 | 38.55 | 38.60 | 37.80 | 38.15 | 36.68 | 0.39% | 146,135 |
| Aug 13, 2026 | 40.10 | 40.80 | 37.95 | 38.00 | 36.53 | -0.91% | 464,058 |
| Aug 12, 2026 | 35.80 | 38.35 | 35.10 | 38.35 | 36.87 | 9.89% | 607,474 |
| Aug 11, 2026 | 34.35 | 35.50 | 33.75 | 34.90 | 33.55 | 2.20% | 190,171 |
| Aug 10, 2026 | 34.00 | 34.45 | 33.00 | 34.15 | 32.83 | 7.73% | 249,672 |
| Aug 7, 2026 | 30.95 | 31.70 | 30.80 | 31.70 | 30.48 | 2.59% | 59,299 |
| Aug 6, 2026 | 30.60 | 31.00 | 30.45 | 30.90 | 29.71 | 1.81% | 44,418 |
| Aug 5, 2026 | 30.60 | 30.60 | 30.20 | 30.35 | 29.18 | -0.16% | 16,593 |
| Aug 4, 2026 | 30.20 | 30.50 | 30.15 | 30.40 | 29.23 | -0.33% | 5,048 |
| Aug 3, 2026 | 30.30 | 30.60 | 30.30 | 30.50 | 29.32 | - | 19,019 |
| Jul 31, 2026 | 30.50 | 30.50 | 29.80 | 30.50 | 29.32 | 1.67% | 9,582 |
| Jul 30, 2026 | 29.85 | 30.80 | 29.50 | 30.00 | 28.84 | 1.69% | 41,064 |
| Jul 29, 2026 | 30.20 | 30.20 | 29.00 | 29.50 | 28.36 | -2.32% | 94,020 |