Avision Inc. (2380.TW) TAI
5.30
-0.56(-9.56%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.30
-0.56(-9.56%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.71 | 5.3 | 5.3 | 5.71 | 5.28 | 889,585 |
| April 01, 2026 | 5.86 | 5.86 | 5.86 | 5.96 | 5.86 | 195,738 |
| March 31, 2026 | 6.14 | 5.85 | 5.85 | 6.14 | 5.85 | 170,264 |
| March 30, 2026 | 6 | 6.13 | 6.13 | 6.23 | 6 | 165,277 |
| March 27, 2026 | 6.02 | 5.82 | 5.82 | 6.02 | 5.82 | 262,663 |
| March 26, 2026 | 5.94 | 6.02 | 6.02 | 6.09 | 5.94 | 211,477 |
| March 25, 2026 | 6.49 | 6.23 | 6.23 | 6.49 | 6.23 | 227,977 |
| March 24, 2026 | 6.75 | 6.4 | 6.4 | 6.75 | 6.3 | 575,635 |
| March 23, 2026 | 6.6 | 6.42 | 6.42 | 6.6 | 6.42 | 414,290 |
| March 20, 2026 | 7.2 | 7 | 7 | 7.33 | 7 | 3.54M |
| March 19, 2026 | 6.19 | 6.67 | 6.67 | 6.67 | 6.19 | 2.31M |
| March 18, 2026 | 5.99 | 6.07 | 6.07 | 6.07 | 5.99 | 493,349 |
| March 17, 2026 | 5.2 | 5.52 | 5.52 | 5.52 | 5.2 | 186,081 |
| March 16, 2026 | 5.65 | 5.2 | 5.2 | 5.65 | 5.04 | 304,114 |
| March 13, 2026 | 5.7 | 5.6 | 5.6 | 5.7 | 5.52 | 130,580 |
| March 12, 2026 | 6.2 | 5.7 | 5.7 | 6.2 | 5.7 | 209,761 |
| March 11, 2026 | 6 | 6 | 6 | 6.01 | 6 | 444,600 |
| March 10, 2026 | 6.33 | 6.1 | 6.1 | 6.33 | 6 | 302,730 |
| March 09, 2026 | 6.65 | 6.33 | 6.33 | 6.65 | 6.1 | 1.9M |
| March 06, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 817,299 |
| March 05, 2026 | 5.11 | 5.5 | 5.5 | 5.5 | 5.11 | 601,385 |
| March 04, 2026 | 4.9 | 5.05 | 5.05 | 5.17 | 4.9 | 83,004 |
| March 03, 2026 | 4.89 | 5.2 | 5.2 | 5.2 | 4.89 | 466,195 |
| March 02, 2026 | 4.71 | 4.73 | 4.73 | 4.84 | 4.66 | 205,212 |
| February 26, 2026 | 4.85 | 4.9 | 4.9 | 4.9 | 4.85 | 163,385 |
| February 25, 2026 | 4.92 | 4.85 | 4.85 | 4.92 | 4.84 | 186,395 |
| February 24, 2026 | 4.99 | 4.9 | 4.9 | 5 | 4.9 | 54,555 |
| February 23, 2026 | 4.93 | 4.99 | 4.99 | 5 | 4.93 | 93,010 |
| February 11, 2026 | 4.9 | 4.88 | 0 | 4.91 | 4.88 | 101,622 |
| February 10, 2026 | 5 | 4.83 | 0 | 5 | 4.81 | 127,918 |
| February 09, 2026 | 4.91 | 4.74 | 0 | 4.91 | 4.64 | 310,092 |
| February 06, 2026 | 4.9 | 4.91 | 0 | 4.92 | 4.9 | 100,136 |
| February 05, 2026 | 4.95 | 4.96 | 0 | 4.96 | 4.95 | 158,997 |
| February 04, 2026 | 5 | 4.95 | 0 | 5 | 4.92 | 78,174 |
| February 03, 2026 | 4.94 | 4.92 | 0 | 5 | 4.9 | 137,746 |
| February 02, 2026 | 5 | 4.94 | 0 | 5 | 4.89 | 181,196 |
| January 30, 2026 | 5.01 | 5.05 | 0 | 5.1 | 5.01 | 95,392 |
| January 29, 2026 | 5 | 5.01 | 0 | 5.02 | 5 | 173,676 |
| January 28, 2026 | 4.81 | 5.01 | 0 | 5.03 | 4.81 | 178,290 |
| January 27, 2026 | 5.12 | 4.99 | 0 | 5.12 | 4.98 | 162,733 |
| January 26, 2026 | 4.96 | 5.06 | 0 | 5.06 | 4.96 | 136,894 |
| January 23, 2026 | 5.13 | 5.1 | 0 | 5.13 | 5.1 | 160,472 |
| January 22, 2026 | 5.15 | 5.13 | 0 | 5.15 | 5.11 | 135,193 |
| January 21, 2026 | 5.07 | 5.1 | 0 | 5.11 | 5.07 | 115,740 |
| January 20, 2026 | 5.12 | 5.11 | 0 | 5.14 | 5.11 | 175,292 |
| January 19, 2026 | 5.11 | 5.11 | 0 | 5.15 | 5.06 | 158,030 |
| January 16, 2026 | 5.2 | 5.11 | 0 | 5.28 | 5.11 | 211,928 |
| January 15, 2026 | 5.23 | 5.2 | 0 | 5.33 | 5.2 | 188,216 |
| January 14, 2026 | 5.37 | 5.23 | 0 | 5.37 | 5.23 | 137,046 |
| January 13, 2026 | 5.24 | 5.37 | 0 | 5.37 | 5.21 | 170,972 |
| January 12, 2026 | 5.62 | 5.24 | 0 | 5.62 | 5.15 | 272,349 |
| January 09, 2026 | 5.97 | 5.63 | 0 | 5.97 | 5.53 | 963,880 |
| January 08, 2026 | 5.53 | 5.53 | 0 | 5.53 | 5.53 | 284,667 |
| January 07, 2026 | 5.03 | 5.03 | 0 | 5.03 | 5.03 | 384,877 |
| January 06, 2026 | 4.58 | 4.58 | 0 | 4.58 | 4.58 | 104,520 |
| January 05, 2026 | 4.63 | 4.59 | 0 | 4.63 | 4.59 | 172,619 |
| January 02, 2026 | 4.68 | 4.62 | 0 | 4.68 | 4.61 | 143,383 |
| December 31, 2025 | 4.71 | 4.68 | 0 | 4.72 | 4.56 | 133,827 |
| December 30, 2025 | 4.91 | 4.86 | 0 | 4.91 | 4.86 | 45,494 |
| December 29, 2025 | 4.95 | 4.9 | 0 | 4.95 | 4.9 | 74,856 |