VIA Technologies Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	65.200	66.500	65.200	65.200	65.200	1,153,634
2026-10-19	65.900	65.900	64.200	65.200	65.200	1,698,278
2026-10-16	66.700	68.400	66.200	66.700	66.700	1,706,635
2026-10-15	66.700	66.900	65.300	65.500	65.500	1,988,129
2026-10-14	67.300	67.900	66.700	67.600	67.600	1,211,644
2026-10-13	68.700	68.700	65.500	66.300	66.300	3,882,834
2026-10-12	70.500	70.500	69.100	69.100	69.100	3,010,835
2026-10-08	71.500	71.800	70.400	70.900	70.900	1,164,510
2026-10-07	71.000	72.300	70.500	71.500	71.500	1,604,992
2026-10-06	72.200	72.300	70.600	70.600	70.600	2,082,439
2026-10-05	74.100	74.200	71.700	71.800	71.800	2,715,143
2026-10-02	73.500	73.700	72.100	73.200	73.200	1,842,032
2026-10-01	73.300	75.300	72.800	73.300	73.300	3,742,877
2026-09-30	72.400	73.300	71.800	73.000	73.000	2,566,748
2026-09-29	70.100	72.400	69.800	71.200	71.200	2,726,151
2026-09-24	70.800	71.000	69.700	70.100	70.100	2,420,200
2026-09-23	71.500	74.800	70.800	70.800	70.800	5,885,989
2026-09-22	70.500	73.100	70.300	70.900	70.900	4,605,418
2026-09-21	70.500	70.900	69.500	69.700	69.700	2,345,484
2026-09-18	70.900	71.100	69.800	69.900	69.900	2,780,480
2026-09-17	71.900	72.400	69.500	69.700	69.700	3,385,094
2026-09-16	70.200	71.400	69.400	71.300	71.300	2,227,768
2026-09-15	72.100	72.800	69.400	69.400	69.400	3,661,800
2026-09-14	74.700	74.800	72.200	72.300	72.300	2,864,475
2026-09-11	75.700	76.500	75.100	75.200	75.200	2,565,821
2026-09-10	78.100	78.100	76.400	77.700	77.700	1,953,440
2026-09-09	76.800	78.500	76.000	77.900	77.900	3,192,363
2026-09-08	78.100	81.200	75.800	76.100	76.100	8,410,322
2026-09-07	82.000	83.000	77.100	77.700	77.700	8,839,027
2026-09-04	75.400	82.400	75.400	81.400	81.400	14,129,870
2026-09-03	76.100	78.000	73.700	75.000	75.000	6,308,598
2026-09-02	72.700	77.200	72.700	76.400	76.400	5,264,896
2026-09-01	72.900	74.900	72.900	73.300	73.300	2,032,566
2026-08-31	72.900	73.500	71.500	72.700	72.700	1,978,431
2026-08-28	73.100	74.200	72.700	73.300	73.300	1,537,899
2026-08-27	74.800	75.200	72.500	72.500	72.500	1,974,730
2026-08-26	72.600	74.700	72.000	74.000	74.000	3,005,591
2026-08-25	72.100	72.200	70.200	71.900	71.900	2,201,506
2026-08-24	73.800	74.900	72.100	72.100	72.100	2,187,573
2026-08-21	73.700	74.500	73.000	73.900	73.900	1,612,868
2026-08-20	72.800	75.800	72.300	73.400	73.400	2,887,201
2026-08-19	71.500	73.600	71.000	72.000	72.000	4,101,170
2026-08-18	79.400	80.000	72.400	72.400	72.400	6,155,715
2026-08-17	75.800	80.200	75.600	79.300	79.300	4,328,729
2026-08-14	76.300	77.500	75.000	76.100	76.100	3,715,264
2026-08-13	78.100	79.600	75.700	76.100	76.100	4,903,249
2026-08-12	79.600	79.800	76.800	77.500	77.500	4,901,979
2026-08-11	80.300	82.300	78.800	79.200	79.200	4,151,256
2026-08-10	78.800	83.000	77.700	80.700	80.700	5,150,860
2026-08-07	79.400	80.300	77.000	77.900	77.900	4,497,900
2026-08-06	82.900	83.300	78.300	79.400	79.400	8,347,945
2026-08-05	81.200	84.700	81.000	83.000	83.000	12,991,009
2026-08-04	75.000	80.700	74.400	80.300	80.300	8,691,597
2026-08-03	70.000	76.500	69.900	75.900	75.900	6,247,741
2026-07-31	69.400	71.700	68.600	70.500	70.500	3,948,467
2026-07-30	66.800	70.200	64.700	65.300	65.300	5,612,500
2026-07-29	70.500	71.000	65.100	67.400	67.400	7,700,927
2026-07-28	72.500	72.500	69.100	69.800	69.800	4,801,201
2026-07-27	74.500	75.200	72.700	73.900	73.900	3,873,761
2026-07-24	72.700	76.700	72.000	74.900	74.900	6,648,456

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.0500 TWD
2025-06-20	0.2000 TWD
2024-06-20	0.1000 TWD
2023-06-16	0.1500 TWD
2022-04-07	0.9998 TWD
2021-08-19	0.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.