Taipei Exchange - Delayed Quote TWD

AViTA Corporation (4735.TWO)

34.10

+0.10

+(0.29%)

At close: May 9 at 1:30:17 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	34.00	34.10	33.40	34.10	34.10	28,073
May 8, 2025	34.00	34.00	33.30	34.00	34.00	42,038
May 7, 2025	31.80	33.50	31.80	33.50	33.50	26,217
May 6, 2025	32.30	32.50	32.30	32.40	32.40	8,001
May 5, 2025	32.45	32.45	31.50	32.40	32.40	34,014
May 2, 2025	32.25	33.70	32.20	32.35	32.35	44,002
Apr 30, 2025	32.20	32.30	32.00	32.30	32.30	21,300
Apr 29, 2025	30.80	31.70	30.80	31.70	31.70	19,001
Apr 28, 2025	31.90	31.95	31.00	31.65	31.65	63,077
Apr 25, 2025	31.65	32.00	31.50	32.00	32.00	14,002
Apr 24, 2025	32.00	32.00	31.00	31.60	31.60	50,005
Apr 23, 2025	32.20	32.20	31.60	31.70	31.70	70,001
Apr 22, 2025	31.75	31.75	31.40	31.70	31.70	31,001
Apr 21, 2025	32.10	32.10	31.65	31.70	31.70	11,003
Apr 18, 2025	32.10	32.35	32.10	32.10	32.10	5,008
Apr 17, 2025	31.60	33.00	31.60	31.80	31.80	23,003
Apr 16, 2025	30.95	31.20	30.90	31.20	31.20	17,003
Apr 15, 2025	30.70	31.90	30.70	31.35	31.35	40,002
Apr 14, 2025	30.80	30.80	30.30	30.70	30.70	17,006
Apr 11, 2025	29.90	30.80	28.90	30.80	30.80	22,000
Apr 10, 2025	0.8 Dividend
Apr 10, 2025	28.20	29.90	28.20	29.90	29.90	49,100
Apr 9, 2025	30.00	30.00	28.00	28.00	27.20	112,098
Apr 8, 2025	31.95	32.60	29.70	31.10	30.21	52,003
Apr 7, 2025	32.65	33.00	32.65	32.65	31.72	162,002
Apr 2, 2025	36.95	36.95	35.95	36.25	35.21	91,202
Apr 1, 2025	36.50	36.70	36.25	36.70	35.65	34,002
Mar 31, 2025	36.35	36.55	36.00	36.20	35.17	42,100
Mar 28, 2025	37.00	37.00	36.55	36.60	35.55	31,002
Mar 27, 2025	37.05	37.10	36.80	37.05	35.99	20,003
Mar 26, 2025	37.10	37.15	37.00	37.05	35.99	10,006
Mar 25, 2025	37.10	37.15	37.10	37.10	36.04	9,105
Mar 24, 2025	37.10	37.15	37.00	37.15	36.09	28,188
Mar 21, 2025	37.15	37.20	37.10	37.10	36.04	10,000
Mar 20, 2025	37.05	37.10	37.00	37.10	36.04	12,003
Mar 19, 2025	37.10	37.10	37.05	37.05	35.99	5,007
Mar 18, 2025	37.00	37.20	37.00	37.05	35.99	10,003
Mar 17, 2025	36.75	36.90	36.70	36.90	35.85	16,010
Mar 14, 2025	36.65	37.00	36.60	36.75	35.70	44,003
Mar 13, 2025	36.70	37.35	36.60	36.80	35.75	129,005
Mar 12, 2025	37.70	37.80	37.70	37.70	36.62	16,025
Mar 11, 2025	38.00	38.00	37.35	37.70	36.62	24,010
Mar 10, 2025	37.95	38.10	37.90	38.00	36.91	22,032
Mar 7, 2025	38.00	38.05	37.90	37.90	36.82	11,005
Mar 6, 2025	37.80	38.05	37.80	37.95	36.87	15,014
Mar 5, 2025	37.85	38.20	37.55	38.15	37.06	16,007
Mar 4, 2025	38.45	38.45	37.90	38.30	37.21	29,007
Mar 3, 2025	39.00	39.00	38.00	38.75	37.64	14,483
Feb 27, 2025	38.80	38.90	37.80	38.45	37.35	48,028
Feb 26, 2025	39.00	39.30	38.70	38.75	37.64	39,495
Feb 25, 2025	38.85	38.85	38.60	38.60	37.50	37,009
Feb 24, 2025	39.00	39.00	38.45	38.80	37.69	20,263
Feb 21, 2025	38.70	38.90	38.55	38.90	37.79	9,522
Feb 20, 2025	38.70	38.70	38.50	38.70	37.59	7,006
Feb 19, 2025	38.60	38.70	38.40	38.70	37.59	7,100
Feb 18, 2025	38.55	38.60	38.55	38.60	37.50	4,011
Feb 17, 2025	38.40	38.80	38.40	38.55	37.45	12,015
Feb 14, 2025	38.40	38.40	38.00	38.40	37.30	7,003
Feb 13, 2025	38.30	38.80	38.30	38.50	37.40	9,008
Feb 12, 2025	38.80	38.85	38.45	38.85	37.74	11,001
Feb 11, 2025	38.09	38.64	38.09	38.64	37.54	33,138
Feb 10, 2025	38.09	38.09	38.09	38.09	37.00	1,015
Feb 7, 2025	38.14	38.14	38.09	38.09	37.00	4,023
Feb 6, 2025	37.84	37.84	37.84	37.84	36.76	1,104
Feb 5, 2025	37.84	37.99	37.84	37.84	36.76	14,067
Feb 4, 2025	36.85	37.94	36.85	37.89	36.81	8,034
Feb 3, 2025	36.85	38.14	36.25	38.14	37.05	11,079
Jan 22, 2025	37.05	37.30	37.05	37.05	35.99	5,000
Jan 21, 2025	37.00	37.00	37.00	37.00	35.94	3,000
Jan 20, 2025	36.10	36.65	36.05	36.65	35.60	13,000
Jan 17, 2025	37.10	37.35	37.00	37.35	36.28	7,000
Jan 16, 2025	36.90	37.65	36.80	37.65	36.57	18,000
Jan 15, 2025	37.50	37.50	37.50	37.50	36.43	2,000
Jan 14, 2025	37.20	38.00	37.20	37.50	36.43	13,000
Jan 13, 2025	38.30	38.30	36.00	37.40	36.33	96,000
Jan 10, 2025	39.45	39.45	38.75	38.80	37.69	15,000
Jan 9, 2025	38.80	40.80	38.70	39.40	38.27	59,000
Jan 8, 2025	39.50	39.80	39.50	39.55	38.42	11,000
Jan 7, 2025	39.30	39.35	39.00	39.35	38.23	9,000
Jan 6, 2025	39.20	39.30	39.20	39.30	38.18	8,000
Jan 3, 2025	38.85	39.90	38.85	39.35	38.23	13,000
Jan 2, 2025	38.70	39.35	38.60	39.35	38.23	13,000
Dec 31, 2024	39.10	39.55	39.10	39.55	38.42	7,000
Dec 30, 2024	39.65	40.05	39.35	39.75	38.61	14,000
Dec 27, 2024	40.25	40.50	39.85	39.85	38.71	46,000
Dec 26, 2024	39.30	39.65	39.30	39.65	38.52	2,000
Dec 25, 2024	39.65	39.65	39.65	39.65	38.52	-
Dec 24, 2024	39.00	39.65	39.00	39.65	38.52	3,000
Dec 23, 2024	39.95	39.95	39.00	39.65	38.52	11,000
Dec 20, 2024	39.35	39.95	39.30	39.95	38.81	4,000
Dec 19, 2024	38.75	39.95	38.75	39.95	38.81	2,000
Dec 18, 2024	39.20	39.70	39.20	39.70	38.57	4,000
Dec 17, 2024	39.15	39.85	39.10	39.25	38.13	14,000
Dec 16, 2024	39.45	39.45	38.85	38.85	37.74	8,000
Dec 13, 2024	40.50	40.50	39.55	39.55	38.42	12,000
Dec 12, 2024	40.95	41.10	40.40	40.70	39.54	53,000
Dec 11, 2024	41.45	41.45	40.00	40.60	39.44	95,000
Dec 10, 2024	39.35	39.40	39.15	39.15	38.03	6,000
Dec 9, 2024	39.75	40.40	38.65	39.15	38.03	68,000
Dec 6, 2024	38.90	41.90	38.90	39.30	38.18	168,000
Dec 5, 2024	38.30	38.55	38.30	38.40	37.30	14,000
Dec 4, 2024	38.30	38.30	38.30	38.30	37.21	1,000
Dec 3, 2024	38.50	38.50	38.40	38.45	37.35	7,000
Dec 2, 2024	38.05	38.65	38.05	38.65	37.55	13,000
Nov 29, 2024	38.35	38.35	38.35	38.35	37.25	1,000
Nov 28, 2024	38.60	38.65	38.25	38.40	37.30	45,000
Nov 27, 2024	38.60	38.90	38.60	38.90	37.79	11,000
Nov 26, 2024	38.70	38.80	38.60	38.80	37.69	10,000
Nov 25, 2024	38.60	38.70	38.55	38.70	37.59	10,000
Nov 22, 2024	38.60	38.65	38.60	38.65	37.55	3,000
Nov 21, 2024	38.30	38.60	38.20	38.60	37.50	19,000
Nov 20, 2024	38.70	38.80	38.55	38.55	37.45	27,155
Nov 19, 2024	39.05	39.05	38.80	38.80	37.69	13,000
Nov 18, 2024	38.50	38.75	38.25	38.35	37.25	22,000
Nov 15, 2024	38.45	38.65	38.45	38.65	37.55	11,000
Nov 14, 2024	38.50	38.60	38.40	38.55	37.45	9,000
Nov 13, 2024	38.80	39.15	38.55	38.95	37.84	18,000
Nov 12, 2024	38.65	38.95	37.65	38.70	37.59	93,000
Nov 11, 2024	39.45	39.65	39.25	39.65	38.52	23,000
Nov 8, 2024	39.80	39.80	39.40	39.45	38.32	11,000
Nov 7, 2024	39.20	40.50	39.10	39.65	38.52	39,000
Nov 6, 2024	39.90	39.90	39.00	39.20	38.08	102,000
Nov 5, 2024	40.45	40.70	40.45	40.65	39.49	16,000
Nov 4, 2024	40.20	41.10	39.50	40.65	39.49	45,000
Nov 1, 2024	39.90	40.20	39.70	40.20	39.05	22,000
Oct 30, 2024	40.30	40.40	40.00	40.20	39.05	43,000
Oct 29, 2024	40.70	40.90	40.35	40.40	39.25	14,000
Oct 28, 2024	41.05	41.05	40.60	40.85	39.68	34,000
Oct 25, 2024	41.50	41.55	41.25	41.40	40.22	19,000
Oct 24, 2024	41.55	41.95	41.10	41.70	40.51	31,000
Oct 23, 2024	40.70	41.40	40.70	41.40	40.22	16,000
Oct 22, 2024	41.00	41.00	40.80	40.95	39.78	42,000
Oct 21, 2024	41.50	41.50	41.10	41.35	40.17	31,000
Oct 18, 2024	42.25	42.25	42.20	42.20	40.99	3,000
Oct 17, 2024	42.20	42.50	41.85	42.25	41.04	10,000
Oct 16, 2024	41.90	42.15	41.60	42.15	40.95	43,000
Oct 15, 2024	42.70	43.30	41.95	42.10	40.90	73,000
Oct 14, 2024	44.25	44.50	42.70	42.90	41.67	79,000
Oct 11, 2024	43.60	43.75	42.70	43.00	41.77	37,000
Oct 9, 2024	44.90	44.90	43.25	43.50	42.26	116,000
Oct 8, 2024	45.60	45.60	43.95	44.05	42.79	122,000
Oct 7, 2024	45.80	46.55	43.20	43.95	42.69	141,000
Oct 4, 2024	42.20	42.95	42.05	42.65	41.43	39,000
Oct 1, 2024	42.45	42.45	42.00	42.25	41.04	45,000
Sep 30, 2024	42.40	43.60	42.00	42.65	41.43	33,000
Sep 27, 2024	42.05	42.70	41.95	42.60	41.38	42,000
Sep 26, 2024	41.70	42.85	41.60	42.05	40.85	43,000
Sep 25, 2024	42.00	42.60	41.65	41.65	40.46	127,000
Sep 24, 2024	43.00	43.00	41.90	42.05	40.85	108,000
Sep 23, 2024	44.60	44.60	43.40	43.40	42.16	65,000
Sep 20, 2024	44.65	45.10	44.00	44.65	43.37	96,000
Sep 19, 2024	44.45	45.00	44.45	44.65	43.37	30,000
Sep 18, 2024	44.60	45.00	44.40	44.40	43.13	64,000
Sep 16, 2024	45.00	45.60	44.00	44.60	43.33	84,000
Sep 13, 2024	45.85	45.85	45.00	45.65	44.35	82,000
Sep 12, 2024	46.70	49.70	45.25	45.85	44.54	312,000
Sep 11, 2024	46.45	46.90	44.20	46.75	45.41	292,000
Sep 10, 2024	46.10	50.20	45.40	46.45	45.12	952,000
Sep 9, 2024	47.00	47.00	45.45	45.65	44.35	352,000
Sep 6, 2024	43.30	47.55	43.30	47.55	46.19	555,000
Sep 5, 2024	42.60	43.50	42.60	43.25	42.01	117,000
Sep 4, 2024	42.10	42.55	42.05	42.50	41.29	45,000
Sep 3, 2024	42.20	42.60	40.55	42.50	41.29	46,000
Sep 2, 2024	42.60	43.00	42.05	42.60	41.38	39,000
Aug 30, 2024	42.25	43.00	42.15	42.60	41.38	91,000
Aug 29, 2024	42.00	42.40	41.90	42.30	41.09	24,000
Aug 28, 2024	42.05	42.05	41.80	42.00	40.80	51,000
Aug 27, 2024	42.00	42.20	41.80	41.85	40.65	43,000
Aug 26, 2024	42.20	42.20	42.10	42.20	40.99	8,000
Aug 23, 2024	42.45	42.45	42.15	42.45	41.24	16,000
Aug 22, 2024	42.60	42.60	41.90	42.45	41.24	33,000
Aug 21, 2024	42.80	42.80	42.70	42.80	41.58	7,000
Aug 20, 2024	42.55	43.00	42.35	42.80	41.58	74,000
Aug 19, 2024	42.20	42.50	42.05	42.50	41.29	53,000
Aug 16, 2024	42.35	42.35	41.60	42.10	40.90	51,000
Aug 15, 2024	41.90	42.00	41.70	42.00	40.80	79,000
Aug 14, 2024	40.60	41.90	40.60	41.90	40.70	47,000
Aug 13, 2024	41.70	42.00	41.65	42.00	40.80	49,000
Aug 12, 2024	41.70	42.05	41.70	41.70	40.51	101,000
Aug 9, 2024	41.40	42.20	41.40	41.75	40.56	26,000
Aug 8, 2024	41.15	41.35	41.00	41.15	39.97	19,000
Aug 7, 2024	40.30	41.95	40.30	41.95	40.75	42,000
Aug 6, 2024	40.45	41.00	39.05	40.65	39.49	168,000
Aug 5, 2024	42.40	42.45	40.00	40.00	38.86	186,000
Aug 2, 2024	43.95	43.95	43.10	43.15	41.92	64,000
Aug 1, 2024	43.60	44.00	43.50	43.95	42.69	175,000
Jul 31, 2024	43.35	43.75	43.00	43.50	42.26	71,000
Jul 30, 2024	43.95	44.00	42.90	43.35	42.11	132,000
Jul 29, 2024	44.20	44.25	43.45	43.55	42.31	168,000
Jul 26, 2024	42.90	44.00	42.80	43.75	42.50	291,000
Jul 23, 2024	42.40	43.45	42.10	42.90	41.67	239,000
Jul 22, 2024	42.60	42.60	41.40	42.30	41.09	222,000
Jul 19, 2024	42.55	42.55	40.10	42.00	40.80	194,000
Jul 18, 2024	42.55	42.60	42.30	42.55	41.33	173,000
Jul 17, 2024	42.50	43.85	42.45	42.55	41.33	204,000
Jul 16, 2024	42.85	42.85	41.90	42.35	41.14	205,000
Jul 15, 2024	41.50	42.05	41.20	42.00	40.80	282,000
Jul 12, 2024	40.80	42.20	40.50	41.40	40.22	314,000
Jul 11, 2024	42.30	44.85	41.00	41.15	39.97	1,402,000
Jul 10, 2024	38.10	40.85	38.00	40.85	39.68	781,000
Jul 9, 2024	37.50	37.50	37.10	37.15	36.09	70,000
Jul 8, 2024	37.50	37.80	37.40	37.50	36.43	95,000
Jul 5, 2024	37.25	37.50	37.20	37.50	36.43	37,000
Jul 4, 2024	37.20	37.50	37.10	37.25	36.19	82,000
Jul 3, 2024	37.00	37.30	36.75	37.10	36.04	44,000
Jul 2, 2024	36.70	36.85	36.60	36.75	35.70	18,000
Jul 1, 2024	36.90	37.05	36.60	36.70	35.65	48,000
Jun 28, 2024	36.85	37.05	36.50	36.95	35.89	55,000
Jun 27, 2024	36.80	36.90	36.50	36.60	35.55	34,000
Jun 26, 2024	35.50	37.30	35.50	36.80	35.75	125,000
Jun 25, 2024	35.70	35.85	35.50	35.50	34.49	20,000
Jun 24, 2024	36.00	36.00	35.80	35.90	34.87	12,000
Jun 21, 2024	35.50	35.60	35.50	35.60	34.58	18,000
Jun 20, 2024	35.70	35.75	35.60	35.65	34.63	29,000
Jun 19, 2024	35.75	35.95	35.70	35.70	34.68	45,000
Jun 18, 2024	35.70	35.85	35.65	35.70	34.68	65,000
Jun 17, 2024	35.70	35.90	35.60	35.60	34.58	66,000
Jun 14, 2024	35.30	35.75	35.30	35.50	34.49	59,000
Jun 13, 2024	35.25	35.25	35.15	35.25	34.24	46,000
Jun 12, 2024	35.40	35.40	35.20	35.20	34.19	23,000
Jun 11, 2024	35.10	35.30	35.10	35.20	34.19	20,000
Jun 7, 2024	35.30	35.30	35.10	35.20	34.19	28,000
Jun 6, 2024	35.50	35.50	35.20	35.25	34.24	17,000
Jun 5, 2024	35.20	35.30	35.20	35.30	34.29	9,000
Jun 4, 2024	35.15	35.50	35.00	35.30	34.29	55,000
Jun 3, 2024	35.25	35.25	35.15	35.15	34.15	26,000
May 31, 2024	35.10	35.25	35.10	35.25	34.24	15,000
May 30, 2024	35.05	35.25	35.05	35.25	34.24	52,000
May 29, 2024	35.20	35.25	35.10	35.25	34.24	20,000
May 28, 2024	35.10	35.20	35.05	35.20	34.19	19,000
May 27, 2024	35.70	35.70	35.10	35.45	34.44	20,000
May 24, 2024	35.00	35.20	34.95	35.20	34.19	23,000
May 23, 2024	35.20	35.20	35.05	35.20	34.19	22,000
May 22, 2024	35.05	35.35	35.00	35.35	34.34	20,000
May 21, 2024	35.20	35.45	34.95	35.45	34.44	63,000
May 20, 2024	35.05	35.15	35.00	35.15	34.15	50,000
May 17, 2024	35.20	35.40	35.05	35.30	34.29	25,000
May 16, 2024	35.15	35.20	35.00	35.20	34.19	44,000
May 15, 2024	35.20	35.20	34.90	35.20	34.19	30,000
May 14, 2024	35.25	35.30	35.05	35.30	34.29	21,000
May 13, 2024	35.65	35.65	35.40	35.45	34.44	11,000
May 10, 2024	35.20	35.75	35.10	35.75	34.73	11,000
May 9, 2024	35.50	35.50	35.40	35.40	34.39	12,000

4121.TWO Rossmax International Ltd.

15.05

+0.33%

6649.TWO Taiwan Biomaterial Co., Ltd.

38.00

-9.63%

3373.TWO Radiant Innovation Inc.

20.70

-0.48%

4138.TWO Dynamic Medical Technologies Inc.

83.30

-0.24%

1781.TWO Health & Life Co., Ltd.

14.00

+2.19%

4183.TWO EPS Bio Technology Corp.

20.00

0.00%

4745.TWO Cowealth Medical Holding Co., Ltd.

17.90

+0.28%

4198.TWO S&S Healthcare Holding Ltd.

31.45

+1.45%

6767.TWO Wiltrom Co., Ltd.

33.30

+9.18%

4188.TWO AmCad BioMed Corporation

13.85

-0.72%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

AViTA Corporation (4735.TWO)

Related Tickers