Avision Inc. 2380
TWSE · Taiwan · Electronic Technology
TWD 17.05+0.05 (+0.29%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 16.90 | -0.59% | TWD 17.10 | TWD 17.10 | TWD 16.90 | 17.16K |
| 2026-10-01 | TWD 17.00 | 0.00% | TWD 17.00 | TWD 17.15 | TWD 16.85 | 33.99K |
| 2026-09-30 | TWD 17.00 | +2.72% | TWD 16.85 | TWD 17.30 | TWD 16.70 | 75.15K |
| 2026-09-29 | TWD 16.55 | -1.49% | TWD 16.80 | TWD 16.85 | TWD 16.55 | 48.63K |
| 2026-09-24 | TWD 16.80 | +0.60% | TWD 16.70 | TWD 16.80 | TWD 16.60 | 16.82K |
| 2026-09-23 | TWD 16.70 | +1.21% | TWD 16.50 | TWD 16.75 | TWD 16.30 | 32.76K |
| 2026-09-22 | TWD 16.50 | 0.00% | TWD 17.05 | TWD 17.05 | TWD 16.50 | 85.21K |
| 2026-09-21 | TWD 16.50 | -4.62% | TWD 17.00 | TWD 17.10 | TWD 16.50 | 111.40K |
| 2026-09-18 | TWD 17.30 | +4.85% | TWD 17.00 | TWD 18.10 | TWD 16.10 | 144.52K |
| 2026-09-17 | TWD 16.50 | -1.79% | TWD 16.85 | TWD 16.85 | TWD 15.90 | 329.77K |
| 2026-09-16 | TWD 16.80 | 0.00% | TWD 16.75 | TWD 16.85 | TWD 16.50 | 80.99K |
| 2026-09-15 | TWD 16.80 | -1.18% | TWD 17.00 | TWD 17.00 | TWD 16.80 | 30.59K |
| 2026-09-14 | TWD 17.00 | +0.59% | TWD 16.95 | TWD 17.10 | TWD 16.70 | 90.43K |
| 2026-09-11 | TWD 16.90 | -1.17% | TWD 17.10 | TWD 17.50 | TWD 16.85 | 133.51K |
| 2026-09-10 | TWD 17.10 | -3.12% | TWD 17.50 | TWD 17.50 | TWD 17.00 | 65.89K |
| 2026-09-09 | TWD 17.65 | -0.28% | TWD 17.65 | TWD 17.85 | TWD 17.60 | 39.80K |
| 2026-09-08 | TWD 17.70 | -3.28% | TWD 18.20 | TWD 18.25 | TWD 17.10 | 181.73K |
| 2026-09-07 | TWD 18.30 | +0.55% | TWD 19.25 | TWD 19.25 | TWD 17.60 | 127.81K |
| 2026-09-04 | TWD 18.20 | 0.00% | TWD 18.45 | TWD 18.45 | TWD 18.15 | 52.37K |
| 2026-09-03 | TWD 18.20 | -0.55% | TWD 18.35 | TWD 18.45 | TWD 18.20 | 122.12K |
| 2026-09-02 | TWD 18.30 | -1.08% | TWD 18.90 | TWD 19.00 | TWD 18.30 | 73.85K |
| 2026-09-01 | TWD 18.50 | -2.89% | TWD 19.05 | TWD 19.05 | TWD 18.50 | 78.33K |
| 2026-08-31 | TWD 19.05 | +0.26% | TWD 18.95 | TWD 19.05 | TWD 18.60 | 43.59K |
| 2026-08-28 | TWD 19.00 | +1.33% | TWD 18.90 | TWD 19.20 | TWD 18.75 | 136.66K |
| 2026-08-27 | TWD 18.75 | -1.32% | TWD 19.30 | TWD 19.50 | TWD 18.70 | 82.10K |
| 2026-08-26 | TWD 19.00 | 0.00% | TWD 18.80 | TWD 19.35 | TWD 18.20 | 175.83K |
| 2026-08-25 | TWD 19.00 | -1.04% | TWD 19.15 | TWD 19.35 | TWD 18.50 | 45.36K |
| 2026-08-24 | TWD 19.20 | -2.04% | TWD 19.80 | TWD 19.80 | TWD 19.20 | 52.38K |
| 2026-08-21 | TWD 19.60 | -1.75% | TWD 19.70 | TWD 19.95 | TWD 19.25 | 44.56K |
| 2026-08-20 | TWD 19.95 | -1.48% | TWD 20.20 | TWD 21.35 | TWD 19.90 | 96.43K |
| 2026-08-19 | TWD 20.25 | 0.00% | TWD 20.20 | TWD 20.40 | TWD 19.00 | 145.51K |
| 2026-08-18 | TWD 20.25 | +3.32% | TWD 21.40 | TWD 21.40 | TWD 20.00 | 78.24K |
| 2026-08-17 | TWD 19.60 | -0.25% | TWD 19.75 | TWD 19.80 | TWD 19.55 | 46.67K |
| 2026-08-14 | TWD 19.65 | +1.81% | TWD 20.05 | TWD 20.05 | TWD 19.55 | 75.41K |
| 2026-08-13 | TWD 19.30 | -6.31% | TWD 19.35 | TWD 19.45 | TWD 19.30 | 34.28K |
| 2026-08-12 | TWD 20.60 | +6.74% | TWD 19.90 | TWD 20.60 | TWD 19.50 | 59.97K |
| 2026-08-11 | TWD 19.30 | +1.05% | TWD 19.10 | TWD 19.30 | TWD 19.10 | 11.49K |
| 2026-08-10 | TWD 19.10 | +0.53% | TWD 18.95 | TWD 19.10 | TWD 18.90 | 59.07K |
| 2026-08-07 | TWD 19.00 | +0.26% | TWD 19.30 | TWD 19.35 | TWD 18.95 | 48.45K |
| 2026-08-06 | TWD 18.95 | -0.26% | TWD 19.00 | TWD 19.00 | TWD 18.90 | 42.11K |
| 2026-08-05 | TWD 19.00 | +1.06% | TWD 18.90 | TWD 19.00 | TWD 18.85 | 51.49K |
| 2026-08-04 | TWD 18.80 | -1.05% | TWD 18.60 | TWD 19.00 | TWD 18.60 | 52.96K |
| 2026-08-03 | TWD 19.00 | -0.26% | TWD 19.00 | TWD 19.05 | TWD 19.00 | 38.48K |
| 2026-07-31 | TWD 19.05 | +1.33% | TWD 19.00 | TWD 19.65 | TWD 19.00 | 17.47K |
| 2026-07-30 | TWD 18.80 | 0.00% | TWD 18.80 | TWD 19.00 | TWD 18.80 | 24.83K |
| 2026-07-29 | TWD 18.80 | -0.79% | TWD 18.90 | TWD 19.05 | TWD 18.75 | 86.25K |
| 2026-07-28 | TWD 18.95 | -4.05% | TWD 19.05 | TWD 19.05 | TWD 18.90 | 32.69K |
| 2026-07-27 | TWD 19.75 | +1.28% | TWD 19.10 | TWD 19.75 | TWD 19.00 | 71.50K |
| 2026-07-24 | TWD 19.50 | +2.63% | TWD 19.00 | TWD 19.50 | TWD 19.00 | 68.47K |
| 2026-07-23 | TWD 19.00 | -0.52% | TWD 19.60 | TWD 19.60 | TWD 19.00 | 39.56K |
| 2026-07-22 | TWD 19.10 | -1.04% | TWD 19.85 | TWD 19.85 | TWD 19.00 | 82.53K |
| 2026-07-21 | TWD 19.30 | -1.03% | TWD 19.50 | TWD 19.50 | TWD 19.00 | 73.03K |
| 2026-07-20 | TWD 19.50 | +3.72% | TWD 19.80 | TWD 19.80 | TWD 19.00 | 12.52K |
| 2026-07-17 | TWD 18.80 | -4.08% | TWD 19.60 | TWD 19.90 | TWD 18.80 | 51.71K |
| 2026-07-16 | TWD 19.60 | -1.01% | TWD 19.75 | TWD 20.05 | TWD 19.60 | 12.06K |
| 2026-07-15 | TWD 19.80 | +5.04% | TWD 19.75 | TWD 19.80 | TWD 19.10 | 58.01K |
| 2026-07-14 | TWD 18.85 | -4.31% | TWD 18.90 | TWD 18.90 | TWD 18.85 | 44.04K |
| 2026-07-13 | TWD 19.70 | -1.50% | TWD 20.80 | TWD 20.80 | TWD 19.70 | 35.44K |
| 2026-07-10 | TWD 20.00 | 0.00% | TWD 20.00 | TWD 20.00 | TWD 20.00 | 0 |
| 2026-07-09 | TWD 20.00 | -3.85% | TWD 20.85 | TWD 20.85 | TWD 20.00 | 88.03K |
| 2026-07-08 | TWD 20.80 | +0.97% | TWD 19.30 | TWD 20.85 | TWD 19.30 | 59.85K |
| 2026-07-07 | TWD 20.60 | -7.21% | TWD 21.65 | TWD 21.65 | TWD 20.60 | 68.88K |
| 2026-07-06 | TWD 22.20 | +0.91% | TWD 23.50 | TWD 23.50 | TWD 22.00 | 87.93K |
| 2026-07-03 | TWD 22.00 | +10.00% | TWD 20.40 | TWD 22.00 | TWD 20.40 | 170.40K |
| 2026-07-02 | TWD 20.00 | -5.88% | TWD 20.60 | TWD 20.60 | TWD 20.00 | 114.62K |
| 2026-07-01 | TWD 21.25 | +9.82% | TWD 20.00 | TWD 21.25 | TWD 20.00 | 206.01K |
| 2026-06-30 | TWD 19.35 | -10.00% | TWD 20.30 | TWD 20.30 | TWD 19.35 | 294.17K |
| 2026-06-29 | TWD 21.50 | -9.90% | TWD 23.85 | TWD 23.85 | TWD 21.50 | 223.64K |
| 2026-06-26 | TWD 23.86 | 0.00% | TWD 23.86 | TWD 23.86 | TWD 23.86 | 0 |
| 2026-06-25 | TWD 23.86 | 0.00% | TWD 23.86 | TWD 23.86 | TWD 23.86 | 0 |
| 2026-06-24 | TWD 23.86 | 0.00% | TWD 23.86 | TWD 23.86 | TWD 23.86 | 0 |
| 2026-06-23 | TWD 23.86 | 0.00% | TWD 23.86 | TWD 23.86 | TWD 23.86 | 0 |
| 2026-06-22 | TWD 23.86 | 0.00% | TWD 23.86 | TWD 23.86 | TWD 23.86 | 0 |
| 2026-06-18 | TWD 23.86 | 0.00% | TWD 23.86 | TWD 23.86 | TWD 23.86 | 0 |
| 2026-06-17 | TWD 23.86 | 0.00% | TWD 23.86 | TWD 23.86 | TWD 23.86 | 0 |
| 2026-06-16 | TWD 23.86 | +4.76% | TWD 22.78 | TWD 24.73 | TWD 22.63 | 277.28K |
| 2026-06-15 | TWD 22.78 | -2.02% | TWD 23.32 | TWD 23.32 | TWD 22.78 | 230.10K |
| 2026-06-12 | TWD 23.25 | +9.91% | TWD 20.93 | TWD 23.25 | TWD 20.93 | 451.78K |
| 2026-06-11 | TWD 21.15 | +4.46% | TWD 20.28 | TWD 21.15 | TWD 20.28 | 99.35K |
| 2026-06-10 | TWD 20.25 | -1.06% | TWD 20.61 | TWD 20.61 | TWD 20.25 | 62.17K |
| 2026-06-09 | TWD 20.46 | -0.70% | TWD 20.90 | TWD 20.97 | TWD 20.43 | 58.90K |
| 2026-06-08 | TWD 20.61 | 0.00% | TWD 19.23 | TWD 20.64 | TWD 19.23 | 77.29K |
| 2026-06-05 | TWD 20.61 | -4.36% | TWD 21.48 | TWD 21.48 | TWD 20.61 | 69.43K |
| 2026-06-04 | TWD 21.55 | +3.47% | TWD 21.48 | TWD 21.55 | TWD 21.40 | 137.96K |
| 2026-06-03 | TWD 20.83 | -0.17% | TWD 20.75 | TWD 20.83 | TWD 20.75 | 125.56K |
| 2026-06-02 | TWD 20.86 | +8.26% | TWD 19.16 | TWD 20.86 | TWD 19.16 | 63.35K |
| 2026-06-01 | TWD 19.27 | -1.11% | TWD 19.34 | TWD 19.34 | TWD 19.16 | 110.96K |
| 2026-05-29 | TWD 19.49 | -2.00% | TWD 19.89 | TWD 19.89 | TWD 19.49 | 108.56K |
| 2026-05-28 | TWD 19.89 | -0.54% | TWD 20.25 | TWD 20.25 | TWD 19.70 | 71.12K |
| 2026-05-27 | TWD 19.99 | -3.66% | TWD 20.75 | TWD 20.75 | TWD 19.89 | 118.01K |