AViTA Corporation (TPEX:4735)
Taiwan · Delayed Price · Currency is TWD 30.00
+0.50 (1.69%)
Jul 30, 2026, 1:30 PM CST
AViTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 32.45 | 32.45 | 31.35 | 31.75 | 31.75 | 0.47% | 34,113 |
| Jun 12, 2026 | 31.95 | 32.95 | 31.95 | 32.60 | 31.60 | 2.03% | 34,043 |
| Jun 11, 2026 | 31.50 | 32.00 | 31.50 | 31.95 | 30.97 | 1.27% | 235,306 |
| Jun 10, 2026 | 31.75 | 31.75 | 31.30 | 31.55 | 30.58 | 0.16% | 18,322 |
| Jun 9, 2026 | 31.55 | 31.55 | 31.50 | 31.50 | 30.53 | -0.63% | 20,606 |
| Jun 8, 2026 | 31.80 | 31.85 | 31.55 | 31.70 | 30.73 | -2.91% | 11,681 |
| Jun 5, 2026 | 33.00 | 33.00 | 32.45 | 32.65 | 31.65 | -1.06% | 40,820 |
| Jun 4, 2026 | 32.40 | 33.00 | 32.00 | 33.00 | 31.99 | 1.23% | 56,861 |
| Jun 3, 2026 | 32.35 | 32.65 | 31.90 | 32.60 | 31.60 | 0.77% | 85,792 |
| Jun 2, 2026 | 31.05 | 32.45 | 30.90 | 32.35 | 31.36 | 4.19% | 131,291 |
| Jun 1, 2026 | 30.80 | 31.35 | 30.70 | 31.05 | 30.10 | 0.81% | 61,895 |
| May 29, 2026 | 30.90 | 31.00 | 30.60 | 30.80 | 29.86 | -0.32% | 61,424 |
| May 28, 2026 | 30.75 | 30.95 | 30.70 | 30.90 | 29.95 | - | 19,368 |
| May 27, 2026 | 30.90 | 30.90 | 30.65 | 30.90 | 29.95 | -0.32% | 32,623 |
| May 26, 2026 | 31.00 | 31.00 | 30.90 | 31.00 | 30.05 | 0.65% | 33,229 |
| May 25, 2026 | 30.95 | 30.95 | 30.65 | 30.80 | 29.86 | -1.12% | 49,274 |
| May 22, 2026 | 31.20 | 31.30 | 31.10 | 31.15 | 30.19 | -0.16% | 27,312 |
| May 21, 2026 | 30.75 | 31.25 | 30.75 | 31.20 | 30.24 | 1.46% | 34,655 |
| May 20, 2026 | 30.60 | 30.75 | 30.60 | 30.75 | 29.81 | 0.49% | 12,401 |
| May 19, 2026 | 30.50 | 30.70 | 30.50 | 30.60 | 29.66 | -0.97% | 22,604 |