Avision Inc. (TPE:2380)
Taiwan
· Delayed Price · Currency is TWD 5.11
+0.06 (1.19%)
Apr 29, 2026, 1:30 PM CST
Avision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.00 | 5.12 | 5.00 | 5.11 | 5.11 | 1.19% | 291,025 |
| Apr 28, 2026 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 180,747 |
| Apr 27, 2026 | 5.10 | 5.10 | 4.99 | 5.00 | 5.00 | -1.96% | 219,447 |
| Apr 24, 2026 | 5.10 | 5.10 | 5.08 | 5.10 | 5.10 | - | 153,455 |
| Apr 23, 2026 | 5.20 | 5.20 | 5.06 | 5.10 | 5.10 | -1.92% | 135,858 |
| Apr 22, 2026 | 5.12 | 5.20 | 5.12 | 5.20 | 5.20 | -0.19% | 198,609 |
| Apr 21, 2026 | 5.21 | 5.23 | 5.21 | 5.21 | 5.21 | -1.33% | 307,292 |
| Apr 20, 2026 | 5.38 | 5.38 | 5.21 | 5.28 | 5.28 | -0.38% | 119,411 |
| Apr 17, 2026 | 5.26 | 5.41 | 5.26 | 5.30 | 5.30 | -2.03% | 432,087 |
| Apr 16, 2026 | 5.22 | 5.50 | 5.22 | 5.41 | 5.41 | 3.64% | 193,474 |
| Apr 15, 2026 | 5.47 | 5.47 | 5.22 | 5.22 | 5.22 | -0.57% | 226,759 |
| Apr 14, 2026 | 5.38 | 5.38 | 5.25 | 5.25 | 5.25 | -0.19% | 255,057 |
| Apr 13, 2026 | 5.20 | 5.31 | 5.20 | 5.26 | 5.26 | 1.94% | 206,063 |
| Apr 10, 2026 | 5.21 | 5.21 | 5.03 | 5.16 | 5.16 | -0.96% | 278,968 |
| Apr 9, 2026 | 5.49 | 5.49 | 5.20 | 5.21 | 5.21 | -5.44% | 310,224 |
| Apr 8, 2026 | 5.07 | 5.51 | 5.07 | 5.51 | 5.51 | 9.98% | 545,769 |
| Apr 7, 2026 | 5.30 | 5.30 | 4.78 | 5.01 | 5.01 | -5.47% | 480,334 |
| Apr 2, 2026 | 5.71 | 5.71 | 5.28 | 5.30 | 5.30 | -9.56% | 1,006,183 |
| Apr 1, 2026 | 5.86 | 5.96 | 5.86 | 5.86 | 5.86 | 0.17% | 198,966 |
| Mar 31, 2026 | 6.14 | 6.14 | 5.85 | 5.85 | 5.85 | -4.57% | 170,236 |
| Mar 30, 2026 | 6.00 | 6.23 | 6.00 | 6.13 | 6.13 | 5.33% | 165,277 |
| Mar 27, 2026 | 6.02 | 6.02 | 5.82 | 5.82 | 5.82 | -3.32% | 306,802 |
| Mar 26, 2026 | 5.94 | 6.09 | 5.94 | 6.02 | 6.02 | -3.37% | 237,977 |
| Mar 25, 2026 | 6.49 | 6.49 | 6.23 | 6.23 | 6.23 | -2.66% | 228,567 |
| Mar 24, 2026 | 6.75 | 6.75 | 6.30 | 6.40 | 6.40 | -0.31% | 575,745 |
| Mar 23, 2026 | 6.60 | 6.60 | 6.42 | 6.42 | 6.42 | -8.29% | 508,591 |
| Mar 20, 2026 | 7.20 | 7.33 | 7.00 | 7.00 | 7.00 | 4.95% | 3,735,029 |
| Mar 19, 2026 | 6.19 | 6.67 | 6.19 | 6.67 | 6.67 | 9.88% | 2,500,257 |
| Mar 18, 2026 | 5.99 | 6.07 | 5.99 | 6.07 | 6.07 | 9.96% | 552,849 |
| Mar 17, 2026 | 5.20 | 5.52 | 5.20 | 5.52 | 5.52 | 6.15% | 187,948 |
| Mar 16, 2026 | 5.65 | 5.65 | 5.04 | 5.20 | 5.20 | -7.14% | 304,114 |
| Mar 13, 2026 | 5.70 | 5.70 | 5.52 | 5.60 | 5.60 | -1.75% | 129,809 |
| Mar 12, 2026 | 6.20 | 6.20 | 5.70 | 5.70 | 5.70 | -5.00% | 244,289 |
| Mar 11, 2026 | 6.00 | 6.01 | 6.00 | 6.00 | 6.00 | -0.50% | 563,999 |
| Mar 10, 2026 | 6.33 | 6.33 | 6.00 | 6.03 | 6.03 | -4.74% | 701,896 |
| Mar 9, 2026 | 6.65 | 6.65 | 6.10 | 6.33 | 6.33 | 4.63% | 2,040,759 |
| Mar 6, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 10.00% | 842,182 |
| Mar 5, 2026 | 5.11 | 5.50 | 5.11 | 5.50 | 5.50 | 10.00% | 600,375 |
| Mar 4, 2026 | 4.90 | 5.17 | 4.90 | 5.00 | 5.00 | -3.85% | 359,064 |
| Mar 3, 2026 | 4.89 | 5.20 | 4.89 | 5.20 | 5.20 | 9.94% | 474,245 |
| Mar 2, 2026 | 4.71 | 4.84 | 4.66 | 4.73 | 4.73 | -3.47% | 205,212 |
| Feb 26, 2026 | 4.85 | 4.90 | 4.85 | 4.90 | 4.90 | 1.03% | 163,385 |
| Feb 25, 2026 | 4.92 | 4.92 | 4.84 | 4.85 | 4.85 | -1.02% | 186,395 |
| Feb 24, 2026 | 4.99 | 5.00 | 4.90 | 4.90 | 4.90 | -1.80% | 54,555 |
| Feb 23, 2026 | 4.93 | 5.00 | 4.93 | 4.99 | 4.99 | 2.25% | 91,504 |
| Feb 11, 2026 | 4.90 | 4.91 | 4.88 | 4.88 | 4.88 | 1.04% | 101,622 |
| Feb 10, 2026 | 5.00 | 5.00 | 4.81 | 4.83 | 4.83 | 1.90% | 127,669 |
| Feb 9, 2026 | 4.91 | 4.91 | 4.64 | 4.74 | 4.74 | -3.46% | 310,092 |
| Feb 6, 2026 | 4.90 | 4.92 | 4.90 | 4.91 | 4.91 | -1.01% | 100,136 |
| Feb 5, 2026 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | 0.20% | 158,997 |
| Feb 4, 2026 | 5.00 | 5.00 | 4.92 | 4.95 | 4.95 | 0.61% | 78,174 |
| Feb 3, 2026 | 4.94 | 5.00 | 4.90 | 4.92 | 4.92 | -0.40% | 137,644 |
| Feb 2, 2026 | 5.00 | 5.00 | 4.89 | 4.94 | 4.94 | -2.18% | 181,196 |
| Jan 30, 2026 | 5.01 | 5.10 | 5.01 | 5.05 | 5.05 | 0.80% | 95,392 |
| Jan 29, 2026 | 5.00 | 5.02 | 5.00 | 5.01 | 5.01 | - | 173,676 |
| Jan 28, 2026 | 4.81 | 5.03 | 4.81 | 5.01 | 5.01 | 0.40% | 178,290 |
| Jan 27, 2026 | 5.12 | 5.12 | 4.98 | 4.99 | 4.99 | -1.38% | 162,733 |
| Jan 26, 2026 | 4.96 | 5.06 | 4.96 | 5.06 | 5.06 | -0.78% | 136,894 |
| Jan 23, 2026 | 5.13 | 5.13 | 5.10 | 5.10 | 5.10 | -0.58% | 160,472 |
| Jan 22, 2026 | 5.15 | 5.15 | 5.11 | 5.13 | 5.13 | 0.59% | 135,193 |
| Jan 21, 2026 | 5.07 | 5.11 | 5.07 | 5.10 | 5.10 | -0.20% | 115,740 |
| Jan 20, 2026 | 5.12 | 5.14 | 5.11 | 5.11 | 5.11 | - | 175,292 |
| Jan 19, 2026 | 5.11 | 5.15 | 5.06 | 5.11 | 5.11 | - | 158,030 |
| Jan 16, 2026 | 5.20 | 5.28 | 5.11 | 5.11 | 5.11 | -1.73% | 211,928 |
| Jan 15, 2026 | 5.23 | 5.33 | 5.20 | 5.20 | 5.20 | -0.57% | 188,216 |
| Jan 14, 2026 | 5.37 | 5.37 | 5.23 | 5.23 | 5.23 | -2.61% | 137,046 |
| Jan 13, 2026 | 5.24 | 5.37 | 5.21 | 5.37 | 5.37 | 2.48% | 170,972 |
| Jan 12, 2026 | 5.62 | 5.62 | 5.15 | 5.24 | 5.24 | -6.93% | 272,349 |
| Jan 9, 2026 | 5.97 | 5.97 | 5.53 | 5.63 | 5.63 | 1.81% | 963,880 |
| Jan 8, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 9.94% | 284,667 |
| Jan 7, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 9.83% | 384,877 |
| Jan 6, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.22% | 104,520 |
| Jan 5, 2026 | 4.63 | 4.63 | 4.59 | 4.59 | 4.59 | -0.65% | 172,619 |
| Jan 2, 2026 | 4.68 | 4.68 | 4.61 | 4.62 | 4.62 | -1.28% | 143,383 |
| Dec 31, 2025 | 4.71 | 4.72 | 4.56 | 4.68 | 4.68 | -3.70% | 133,827 |
| Dec 30, 2025 | 4.91 | 4.91 | 4.86 | 4.86 | 4.86 | -0.82% | 45,494 |
| Dec 29, 2025 | 4.95 | 4.95 | 4.90 | 4.90 | 4.90 | -1.01% | 74,856 |
| Dec 26, 2025 | 4.98 | 5.00 | 4.95 | 4.95 | 4.95 | 1.85% | 92,077 |
| Dec 24, 2025 | 4.81 | 4.88 | 4.78 | 4.86 | 4.86 | 0.21% | 53,770 |
| Dec 23, 2025 | 5.00 | 5.00 | 4.59 | 4.85 | 4.85 | -2.22% | 155,729 |
| Dec 22, 2025 | 4.99 | 4.99 | 4.95 | 4.96 | 4.96 | -1.00% | 36,302 |
| Dec 19, 2025 | 5.02 | 5.02 | 4.92 | 5.01 | 5.01 | 0.80% | 63,417 |
| Dec 18, 2025 | 5.01 | 5.01 | 4.96 | 4.97 | 4.97 | -0.80% | 30,578 |
| Dec 17, 2025 | 5.02 | 5.02 | 4.97 | 5.01 | 5.01 | 1.62% | 81,406 |
| Dec 16, 2025 | 4.96 | 4.97 | 4.80 | 4.93 | 4.93 | -0.80% | 86,464 |
| Dec 15, 2025 | 5.00 | 5.05 | 4.97 | 4.97 | 4.97 | -0.60% | 106,546 |
| Dec 12, 2025 | 4.91 | 5.00 | 4.91 | 5.00 | 5.00 | 1.42% | 170,165 |
| Dec 11, 2025 | 4.92 | 5.00 | 4.90 | 4.93 | 4.93 | - | 115,468 |
| Dec 10, 2025 | 4.62 | 5.17 | 4.62 | 4.93 | 4.93 | 4.89% | 90,921 |
| Dec 9, 2025 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | 0.86% | 73,710 |
| Dec 8, 2025 | 4.59 | 4.68 | 4.59 | 4.66 | 4.66 | 1.53% | 136,725 |
| Dec 5, 2025 | 4.68 | 4.70 | 4.56 | 4.59 | 4.59 | -0.22% | 91,336 |
| Dec 4, 2025 | 4.60 | 4.62 | 4.60 | 4.60 | 4.60 | -0.43% | 60,812 |
| Dec 3, 2025 | 4.63 | 4.63 | 4.61 | 4.62 | 4.62 | -0.43% | 97,942 |
| Dec 2, 2025 | 4.63 | 4.70 | 4.60 | 4.64 | 4.64 | 0.22% | 73,929 |
| Dec 1, 2025 | 4.85 | 4.85 | 4.60 | 4.63 | 4.63 | -2.32% | 104,604 |
| Nov 28, 2025 | 4.72 | 4.86 | 4.60 | 4.74 | 4.74 | 3.72% | 56,956 |
| Nov 27, 2025 | 4.52 | 4.77 | 4.51 | 4.57 | 4.57 | 0.88% | 25,922 |
| Nov 26, 2025 | 4.95 | 4.95 | 4.53 | 4.53 | 4.53 | 0.22% | 77,933 |
| Nov 25, 2025 | 4.59 | 4.59 | 4.52 | 4.52 | 4.52 | 0.44% | 93,534 |