Avita

4735
🏛️ taiwan →
33.80
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 37.00 37.00 36.50 36.75 0.0M
2023-12-28 36.85 37.00 36.75 36.90 0.0M
2023-12-27 36.85 36.85 36.75 36.75 0.0M
2023-12-26 36.50 36.65 36.45 36.65 0.0M
2023-12-25 36.65 36.80 36.60 36.65 0.0M
2023-12-22 36.80 36.95 36.75 36.75 0.0M
2023-12-21 37.05 37.05 36.75 36.75 0.0M
2023-12-20 37.55 37.55 37.10 37.10 0.0M
2023-12-19 37.00 37.40 36.90 37.30 0.0M
2023-12-18 36.80 37.00 36.65 37.00 0.0M
2023-12-15 36.70 36.80 36.60 36.80 0.0M
2023-12-14 36.55 37.00 36.50 36.60 0.0M
2023-12-13 36.75 37.00 36.50 36.80 0.0M
2023-12-12 37.00 37.00 36.70 36.75 0.0M
2023-12-11 37.30 37.40 37.00 37.10 0.0M
2023-12-08 37.00 37.55 37.00 37.30 0.0M
2023-12-07 37.50 37.60 37.00 37.25 0.0M
2023-12-06 37.00 37.60 37.00 37.50 0.0M
2023-12-05 38.50 38.75 37.75 37.90 0.0M
2023-12-04 36.90 39.30 36.90 38.15 0.0M
2023-12-01 36.50 37.00 36.50 36.80 0.0M
2023-11-30 36.10 36.50 36.10 36.40 0.0M
2023-11-29 36.60 36.60 36.00 36.50 0.0M
2023-11-28 36.85 36.85 36.35 36.70 0.0M
2023-11-27 35.60 37.45 35.60 36.85 0.0M
2023-11-24 35.40 35.55 35.35 35.45 0.0M
2023-11-23 35.45 35.45 35.20 35.30 0.0M
2023-11-22 35.10 35.40 35.10 35.35 0.0M
2023-11-21 35.30 35.40 35.25 35.35 0.0M
2023-11-20 35.10 35.55 35.10 35.40 0.0M
2023-11-17 35.15 35.25 35.10 35.15 0.0M
2023-11-16 35.10 35.10 35.05 35.10 0.0M
2023-11-15 35.20 35.20 35.00 35.05 0.0M
2023-11-14 35.50 35.50 35.20 35.25 0.0M
2023-11-13 35.60 35.60 35.25 35.50 0.0M
2023-11-10 35.35 35.60 35.10 35.60 0.0M
2023-11-09 35.05 35.35 34.95 35.35 0.0M
2023-11-08 35.50 35.50 35.05 35.05 0.0M
2023-11-07 35.80 35.85 35.10 35.70 0.0M
2023-11-06 35.45 35.75 35.40 35.75 0.0M
2023-11-03 35.45 35.70 35.45 35.65 0.0M
2023-11-02 35.60 35.60 35.45 35.45 0.0M
2023-11-01 35.30 35.80 35.30 35.80 0.0M
2023-10-31 35.95 35.95 35.60 35.60 0.0M
2023-10-30 35.80 35.95 35.80 35.95 0.0M
2023-10-27 35.85 35.85 35.80 35.80 0.0M
2023-10-26 35.40 35.70 35.40 35.70 0.0M
2023-10-25 35.55 35.80 35.55 35.80 0.0M
2023-10-24 36.10 36.10 35.70 35.95 0.0M
2023-10-23 36.25 36.25 36.10 36.10 0.0M
2023-10-20 36.60 36.60 36.50 36.50 0.0M
2023-10-19 36.40 36.80 36.30 36.80 0.0M
2023-10-18 36.80 36.95 36.35 36.95 0.0M
2023-10-17 36.80 36.95 36.60 36.95 0.0M
2023-10-16 37.30 37.30 36.00 36.80 0.0M
2023-10-13 37.45 37.45 37.30 37.30 0.0M
2023-10-12 37.20 37.45 37.20 37.45 0.0M
2023-10-11 37.35 37.40 37.30 37.30 0.0M
2023-10-06 37.10 37.35 37.10 37.35 0.0M
2023-10-05 37.35 37.35 37.35 37.35 0.0M
2023-10-04 37.20 37.30 37.15 37.30 0.0M
2023-10-03 37.35 37.40 37.25 37.25 0.0M
2023-10-02 37.45 37.45 37.35 37.40 0.0M
2023-09-28 37.60 37.60 37.45 37.45 0.0M
2023-09-27 37.45 37.45 37.40 37.45 0.0M
2023-09-26 37.60 37.60 37.45 37.45 0.0M
2023-09-25 37.50 37.50 37.35 37.50 0.0M
2023-09-22 37.25 37.60 37.25 37.50 0.0M
2023-09-21 37.50 37.50 37.30 37.35 0.0M
2023-09-20 37.45 37.60 37.45 37.50 0.0M
2023-09-19 37.55 37.55 37.55 37.55 0.0M
2023-09-18 37.30 37.70 37.30 37.55 0.0M
2023-09-15 37.50 37.50 37.40 37.40 0.0M
2023-09-14 37.45 37.70 37.35 37.50 0.0M
2023-09-13 37.70 38.15 37.70 37.70 0.0M
2023-09-12 37.25 37.55 37.25 37.55 0.0M
2023-09-11 37.20 37.50 37.20 37.35 0.0M
2023-09-08 37.50 37.50 37.30 37.50 0.0M
2023-09-07 37.60 37.60 37.30 37.45 0.0M
2023-09-06 37.50 37.55 37.45 37.45 0.0M
2023-09-05 37.65 37.65 37.20 37.45 0.0M
2023-09-04 37.60 37.60 37.50 37.50 0.0M
2023-09-01 37.75 37.75 37.10 37.35 0.0M
2023-08-31 37.40 37.45 37.30 37.40 0.0M
2023-08-30 37.50 37.80 37.50 37.70 0.0M
2023-08-29 37.70 37.75 37.50 37.60 0.0M
2023-08-28 37.70 37.70 37.45 37.70 0.0M
2023-08-25 37.30 37.65 37.30 37.65 0.0M
2023-08-24 37.40 37.45 37.35 37.45 0.0M
2023-08-23 37.60 37.60 37.45 37.50 0.0M
2023-08-22 37.45 37.70 37.25 37.70 0.0M
2023-08-21 37.45 37.50 37.40 37.45 0.0M
2023-08-18 37.60 37.60 37.45 37.50 0.0M
2023-08-17 37.35 37.60 37.35 37.60 0.0M
2023-08-16 37.50 37.55 37.40 37.50 0.0M
2023-08-15 37.20 37.45 37.20 37.45 0.0M
2023-08-14 37.50 37.50 37.25 37.50 0.0M
2023-08-11 37.70 37.70 37.50 37.70 0.0M
2023-08-10 37.75 37.75 37.40 37.70 0.0M
2023-08-09 37.60 37.75 37.50 37.75 0.0M
2023-08-08 37.60 37.90 37.50 37.70 0.0M
2023-08-07 37.55 37.75 37.50 37.70 0.0M
2023-08-04 37.65 37.65 37.55 37.55 0.0M
2023-08-02 37.55 37.65 37.25 37.65 0.0M
2023-08-01 37.60 37.75 37.40 37.55 0.0M
2023-07-31 37.60 37.60 37.40 37.40 0.0M
2023-07-28 37.40 37.45 37.30 37.40 0.0M
2023-07-27 37.30 37.60 37.30 37.60 0.0M
2023-07-26 37.70 37.70 37.50 37.50 0.0M
2023-07-25 37.50 37.70 37.50 37.70 0.0M
2023-07-24 38.00 38.00 37.50 37.50 0.0M
2023-07-21 37.90 37.90 37.60 37.70 0.0M
2023-07-20 37.90 37.90 37.85 37.90 0.0M
2023-07-19 37.85 38.00 37.60 37.90 0.0M
2023-07-18 37.70 37.75 37.60 37.60 0.0M
2023-07-17 38.00 38.00 37.60 37.90 0.0M
2023-07-14 37.80 37.85 37.60 37.70 0.0M
2023-07-13 37.90 37.90 37.70 37.80 0.0M
2023-07-12 37.40 37.90 37.35 37.90 0.0M
2023-07-11 37.95 37.95 37.75 37.90 0.0M
2023-07-10 37.90 38.00 37.90 38.00 0.0M
2023-07-07 37.80 38.15 37.70 38.15 0.0M
2023-07-06 38.05 38.15 37.80 37.90 0.0M
2023-07-05 38.15 38.20 38.00 38.05 0.0M
2023-07-04 38.15 38.25 38.15 38.25 0.0M
2023-07-03 38.20 38.40 38.10 38.25 0.0M
2023-06-30 38.15 38.20 38.05 38.20 0.0M
2023-06-29 38.15 38.20 38.05 38.10 0.0M
2023-06-28 37.70 38.15 37.70 38.15 0.0M
2023-06-27 38.15 38.20 37.90 37.95 0.0M
2023-06-26 38.25 38.25 37.85 37.90 0.0M
2023-06-21 37.90 37.90 37.75 37.85 0.0M
2023-06-20 38.00 38.00 37.90 37.90 0.0M
2023-06-19 38.10 38.35 37.90 38.05 0.0M
2023-06-16 37.85 38.00 37.85 38.00 0.0M
2023-06-15 38.00 38.50 37.90 37.95 0.0M
2023-06-14 37.85 38.00 37.85 37.85 0.0M
2023-06-13 37.85 38.05 37.85 38.00 0.0M
2023-06-12 37.95 38.00 37.65 37.85 0.0M
2023-06-09 37.95 38.10 37.75 37.95 0.0M
2023-06-08 38.10 38.15 37.70 38.05 0.0M
2023-06-07 38.40 38.60 38.30 38.60 0.0M
2023-06-06 38.25 38.55 38.25 38.45 0.0M
2023-06-05 38.05 38.20 38.00 38.20 0.0M
2023-06-02 37.85 38.00 37.80 37.95 0.0M
2023-06-01 37.70 37.90 37.50 37.85 0.0M
2023-05-31 38.00 38.00 37.75 37.75 0.0M
2023-05-30 38.00 38.10 38.00 38.05 0.0M
2023-05-29 38.05 38.10 37.95 38.00 0.0M
2023-05-26 38.15 38.20 38.00 38.05 0.0M
2023-05-25 38.00 38.30 38.00 38.15 0.0M
2023-05-24 38.00 38.30 37.90 38.25 0.0M
2023-05-23 38.35 38.35 38.10 38.20 0.0M
2023-05-22 38.00 38.45 38.00 38.35 0.0M
2023-05-19 37.60 37.70 37.55 37.70 0.0M
2023-05-18 37.70 37.70 37.55 37.65 0.0M
2023-05-17 37.60 37.75 37.60 37.65 0.0M
2023-05-16 37.90 37.90 37.65 37.65 0.0M
2023-05-15 37.50 38.00 37.50 37.65 0.0M
2023-05-12 37.20 37.95 37.20 37.95 0.0M
2023-05-11 37.80 37.80 37.50 37.50 0.0M
2023-05-10 37.75 37.90 37.50 37.90 0.0M
2023-05-09 38.00 38.00 37.75 37.85 0.0M
2023-05-08 37.80 38.05 37.80 38.05 0.0M
2023-05-05 37.65 37.95 37.60 37.75 0.0M
2023-05-04 37.80 37.80 37.40 37.40 0.0M
2023-05-03 37.75 37.85 37.75 37.80 0.0M
2023-05-02 37.80 37.80 37.35 37.70 0.0M
2023-04-28 37.70 37.75 37.60 37.75 0.0M
2023-04-27 37.50 37.50 37.25 37.45 0.0M
2023-04-26 37.95 37.95 37.05 37.25 0.0M
2023-04-25 38.15 38.50 38.00 38.00 0.0M
2023-04-24 38.25 38.40 38.00 38.40 0.0M
2023-04-21 38.60 38.60 38.25 38.25 0.0M
2023-04-20 38.75 38.80 38.70 38.70 0.0M
2023-04-19 38.65 38.75 38.65 38.75 0.0M
2023-04-18 38.90 38.90 38.50 38.90 0.0M
2023-04-17 38.95 39.20 38.80 39.00 0.0M
2023-04-14 39.45 39.45 39.15 39.15 0.0M
2023-04-13 38.80 39.25 38.80 39.00 0.0M
2023-04-12 38.40 38.80 38.40 38.75 0.0M
2023-04-11 38.70 38.70 38.45 38.55 0.0M
2023-04-10 38.75 38.75 38.50 38.55 0.0M
2023-04-07 38.25 38.50 38.00 38.50 0.0M
2023-04-06 38.10 38.50 38.10 38.50 0.0M
2023-03-31 38.70 38.80 38.55 38.55 0.0M
2023-03-30 38.65 38.95 38.65 38.80 0.0M
2023-03-29 38.70 39.00 38.70 39.00 0.0M
2023-03-28 38.50 38.85 38.45 38.85 0.0M
2023-03-27 39.45 39.45 38.70 38.70 0.0M
2023-03-24 39.55 39.55 39.00 39.05 0.0M
2023-03-23 38.95 39.50 38.95 39.30 0.0M
2023-03-22 39.00 39.20 38.80 39.20 0.0M
2023-03-21 38.60 38.95 38.60 38.70 0.0M
2023-03-20 38.25 38.70 38.25 38.50 0.0M
2023-03-17 38.25 38.60 38.25 38.60 0.0M
2023-03-16 39.00 39.00 38.25 38.25 0.0M
2023-03-15 38.50 39.00 38.50 39.00 0.0M
2023-03-14 38.20 38.85 38.20 38.50 0.0M
2023-03-13 38.50 38.70 38.10 38.65 0.0M
2023-03-10 39.35 39.35 39.00 39.00 0.0M
2023-03-09 39.50 39.60 39.20 39.35 0.0M
2023-03-08 39.60 39.70 39.35 39.50 0.0M
2023-03-07 40.65 40.65 39.35 39.85 0.0M
2023-03-06 40.65 41.00 40.60 40.65 0.0M
2023-03-03 40.80 41.05 40.20 40.65 0.0M
2023-03-02 41.00 41.10 40.50 40.70 0.0M
2023-03-01 40.50 41.80 40.35 41.00 0.0M
2023-02-24 39.10 41.00 38.95 40.25 0.0M
2023-02-23 39.15 39.15 38.95 39.10 0.0M
2023-02-22 38.75 39.10 38.70 38.90 0.0M
2023-02-21 38.85 39.00 38.75 38.80 0.0M
2023-02-20 38.75 38.95 38.70 38.85 0.0M
2023-02-17 38.50 39.00 38.50 38.90 0.0M
2023-02-16 38.60 38.85 38.45 38.50 0.0M
2023-02-15 38.60 38.60 38.40 38.40 0.0M
2023-02-14 39.00 39.10 38.65 38.75 0.0M
2023-02-13 38.55 39.00 38.45 39.00 0.0M
2023-02-10 38.90 39.20 38.85 38.85 0.0M
2023-02-09 38.95 39.30 38.85 38.90 0.0M
2023-02-08 38.75 39.45 38.70 38.95 0.0M
2023-02-07 38.30 38.80 38.30 38.70 0.0M
2023-02-06 38.30 38.50 38.15 38.45 0.0M
2023-02-03 38.75 38.90 38.60 38.60 0.0M
2023-02-02 38.65 38.95 38.65 38.80 0.0M
2023-02-01 38.55 38.65 38.30 38.65 0.0M
2023-01-31 38.50 38.55 38.20 38.55 0.0M
2023-01-30 38.65 38.75 38.25 38.25 0.0M
2023-01-17 38.90 38.90 38.50 38.80 0.0M
2023-01-16 38.70 38.90 38.50 38.90 0.0M
2023-01-13 38.70 38.70 38.60 38.70 0.0M
2023-01-12 38.75 38.75 38.50 38.75 0.0M
2023-01-11 38.50 38.85 38.40 38.75 0.0M
2023-01-10 38.70 39.10 38.50 38.60 0.0M
2023-01-09 39.10 39.10 38.50 38.70 0.0M
2023-01-06 38.70 39.30 38.70 38.95 0.0M
2023-01-05 38.95 39.00 38.60 38.70 0.0M
2023-01-04 39.00 39.20 38.60 39.20 0.0M
2023-01-03 39.90 39.90 38.70 39.00 0.0M