AViTA Corporation (TPEX:4735)
Taiwan
· Delayed Price · Currency is TWD 30.10
+0.10 (0.33%)
Apr 29, 2026, 1:30 PM CST
AViTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 32.20 | 32.20 | 32.00 | 32.00 | 31.49 | 0.79% | 6,157 |
| Feb 11, 2026 | 32.75 | 32.95 | 31.50 | 31.75 | 31.25 | -0.31% | 20,169 |
| Feb 10, 2026 | 32.05 | 32.05 | 31.80 | 31.85 | 31.34 | -0.31% | 16,335 |
| Feb 9, 2026 | 32.15 | 32.20 | 31.95 | 31.95 | 31.44 | - | 19,193 |
| Feb 6, 2026 | 32.65 | 32.65 | 31.80 | 31.95 | 31.44 | -3.03% | 47,767 |
| Feb 5, 2026 | 32.75 | 33.25 | 32.75 | 32.95 | 32.43 | -0.15% | 10,171 |
| Feb 4, 2026 | 32.95 | 33.00 | 32.95 | 33.00 | 32.48 | 0.30% | 2,276 |
| Feb 3, 2026 | 33.10 | 33.40 | 32.90 | 32.90 | 32.38 | 0.15% | 17,031 |
| Feb 2, 2026 | 33.00 | 33.00 | 32.75 | 32.85 | 32.33 | -0.45% | 10,164 |
| Jan 30, 2026 | 33.55 | 33.55 | 33.00 | 33.00 | 32.48 | -1.93% | 28,108 |
| Jan 29, 2026 | 33.95 | 33.95 | 33.25 | 33.65 | 33.12 | -0.88% | 20,659 |
| Jan 28, 2026 | 33.35 | 33.95 | 33.35 | 33.95 | 33.41 | 2.57% | 89,490 |
| Jan 27, 2026 | 32.75 | 33.30 | 32.75 | 33.10 | 32.57 | 1.07% | 27,082 |
| Jan 26, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 32.23 | -0.61% | 1,172 |
| Jan 23, 2026 | 33.25 | 33.25 | 32.95 | 32.95 | 32.43 | 0.76% | 3,062 |
| Jan 22, 2026 | 33.15 | 33.15 | 32.50 | 32.70 | 32.18 | -1.36% | 16,050 |
| Jan 21, 2026 | 33.30 | 33.50 | 33.15 | 33.15 | 32.62 | -0.45% | 66,507 |
| Jan 20, 2026 | 33.40 | 33.40 | 33.30 | 33.30 | 32.77 | -0.89% | 21,024 |
| Jan 19, 2026 | 32.65 | 33.65 | 32.40 | 33.60 | 33.07 | 1.97% | 41,057 |
| Jan 16, 2026 | 33.00 | 33.15 | 32.50 | 32.95 | 32.43 | - | 31,085 |
| Jan 15, 2026 | 32.70 | 33.10 | 32.70 | 32.95 | 32.43 | 0.61% | 57,147 |
| Jan 14, 2026 | 32.20 | 32.75 | 32.20 | 32.75 | 32.23 | 1.87% | 43,729 |
| Jan 13, 2026 | 32.15 | 32.20 | 32.15 | 32.15 | 31.64 | - | 7,218 |
| Jan 12, 2026 | 32.05 | 32.15 | 32.00 | 32.15 | 31.64 | - | 10,576 |
| Jan 9, 2026 | 32.15 | 32.15 | 31.70 | 32.15 | 31.64 | - | 20,643 |
| Jan 8, 2026 | 32.20 | 32.20 | 32.15 | 32.15 | 31.64 | -1.08% | 5,085 |
| Jan 7, 2026 | 33.05 | 33.10 | 32.50 | 32.50 | 31.98 | 2.04% | 40,540 |
| Jan 6, 2026 | 31.95 | 31.95 | 31.85 | 31.85 | 31.34 | -0.31% | 35,670 |
| Jan 5, 2026 | 32.00 | 32.00 | 31.95 | 31.95 | 31.44 | -0.16% | 7,322 |
| Jan 2, 2026 | 32.10 | 32.50 | 32.00 | 32.00 | 31.49 | -0.31% | 7,017 |
| Dec 31, 2025 | 32.10 | 32.10 | 32.05 | 32.10 | 31.59 | -0.62% | 3,043 |
| Dec 30, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 31.79 | 0.31% | 2,064 |
| Dec 29, 2025 | 32.30 | 32.65 | 32.15 | 32.20 | 31.69 | 0.47% | 6,440 |
| Dec 26, 2025 | 32.15 | 32.15 | 32.05 | 32.05 | 31.54 | -0.16% | 6,805 |
| Dec 24, 2025 | 32.05 | 32.25 | 32.05 | 32.10 | 31.59 | 0.31% | 19,020 |
| Dec 23, 2025 | 31.90 | 32.00 | 31.85 | 32.00 | 31.49 | 0.47% | 33,519 |
| Dec 22, 2025 | 32.00 | 32.00 | 31.85 | 31.85 | 31.34 | -0.47% | 14,487 |
| Dec 19, 2025 | 32.30 | 32.30 | 31.65 | 32.00 | 31.49 | -0.47% | 14,609 |
| Dec 18, 2025 | 31.90 | 32.15 | 31.25 | 32.15 | 31.64 | -0.31% | 9,048 |
| Dec 17, 2025 | 32.00 | 32.25 | 31.70 | 32.25 | 31.74 | 0.78% | 15,026 |
| Dec 16, 2025 | 32.00 | 32.00 | 31.90 | 32.00 | 31.49 | -0.62% | 14,094 |
| Dec 15, 2025 | 31.90 | 32.50 | 31.90 | 32.20 | 31.69 | 1.10% | 5,528 |
| Dec 12, 2025 | 31.90 | 31.90 | 31.80 | 31.85 | 31.34 | 0.16% | 23,577 |
| Dec 11, 2025 | 32.10 | 32.10 | 31.80 | 31.80 | 31.30 | -0.62% | 18,153 |
| Dec 10, 2025 | 32.40 | 32.40 | 32.00 | 32.00 | 31.49 | -1.23% | 16,263 |
| Dec 9, 2025 | 32.70 | 32.70 | 32.00 | 32.40 | 31.89 | -0.92% | 18,377 |
| Dec 8, 2025 | 32.65 | 32.70 | 32.65 | 32.70 | 32.18 | 0.15% | 9,018 |
| Dec 5, 2025 | 32.90 | 32.90 | 32.60 | 32.65 | 32.13 | -0.76% | 18,151 |
| Dec 4, 2025 | 32.65 | 33.00 | 32.65 | 32.90 | 32.38 | 0.77% | 30,066 |
| Dec 3, 2025 | 32.55 | 32.90 | 32.20 | 32.65 | 32.13 | -0.91% | 21,248 |
| Dec 2, 2025 | 33.35 | 33.35 | 32.75 | 32.95 | 32.43 | -3.94% | 31,569 |
| Dec 1, 2025 | 34.90 | 34.90 | 34.05 | 34.30 | 33.07 | 1.18% | 74,572 |
| Nov 28, 2025 | 33.95 | 33.95 | 33.55 | 33.90 | 32.68 | 1.19% | 35,182 |
| Nov 27, 2025 | 33.65 | 33.70 | 33.40 | 33.50 | 32.30 | - | 28,385 |
| Nov 26, 2025 | 33.50 | 33.75 | 33.10 | 33.50 | 32.30 | - | 44,107 |
| Nov 25, 2025 | 33.50 | 33.80 | 33.45 | 33.50 | 32.30 | 0.75% | 47,451 |
| Nov 24, 2025 | 33.90 | 33.90 | 33.25 | 33.25 | 32.05 | -2.06% | 23,395 |