VIA Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 115.50 | 117.00 | 112.50 | 112.50 | 112.08 | 8,261,464 |
| 2024-08-01 | 123.00 | 125.00 | 119.00 | 119.00 | 118.55 | 8,501,251 |
| 2024-07-31 | 114.50 | 125.50 | 114.00 | 121.00 | 120.54 | 8,110,782 |
| 2024-07-30 | 115.00 | 116.50 | 112.50 | 114.50 | 114.07 | 4,032,353 |
| 2024-07-29 | 124.00 | 124.50 | 114.50 | 114.50 | 114.07 | 6,554,749 |
| 2024-07-26 | 116.00 | 121.50 | 115.00 | 121.50 | 121.04 | 5,092,689 |
| 2024-07-23 | 124.00 | 125.50 | 120.00 | 120.00 | 119.55 | 7,007,995 |
| 2024-07-22 | 122.50 | 123.00 | 116.00 | 122.00 | 121.54 | 8,042,379 |
| 2024-07-19 | 125.50 | 128.50 | 120.50 | 120.50 | 120.05 | 9,260,941 |
| 2024-07-18 | 123.50 | 127.50 | 118.00 | 127.00 | 126.52 | 10,008,430 |
| 2024-07-17 | 124.50 | 127.50 | 123.00 | 125.50 | 125.03 | 5,704,012 |
| 2024-07-16 | 123.00 | 129.00 | 123.00 | 124.00 | 123.53 | 9,820,693 |
| 2024-07-15 | 124.50 | 127.50 | 122.00 | 122.00 | 121.54 | 6,055,192 |
| 2024-07-12 | 123.50 | 125.50 | 121.50 | 123.00 | 122.54 | 8,523,623 |
| 2024-07-11 | 125.50 | 131.00 | 124.50 | 124.50 | 124.03 | 13,870,745 |
| 2024-07-10 | 115.50 | 127.50 | 114.00 | 126.50 | 126.02 | 18,205,533 |
| 2024-07-09 | 119.50 | 121.50 | 115.50 | 116.00 | 115.56 | 7,526,449 |
| 2024-07-08 | 123.00 | 123.00 | 118.50 | 119.00 | 118.55 | 5,045,116 |
| 2024-07-05 | 119.50 | 124.00 | 119.50 | 122.00 | 121.54 | 6,778,386 |
| 2024-07-04 | 119.00 | 120.50 | 117.00 | 119.00 | 118.55 | 5,206,769 |
| 2024-07-03 | 114.50 | 118.00 | 114.50 | 118.00 | 117.55 | 4,772,725 |
| 2024-07-02 | 114.50 | 116.00 | 112.50 | 113.00 | 112.57 | 2,847,368 |
| 2024-07-01 | 117.50 | 117.50 | 114.00 | 114.00 | 113.57 | 2,797,205 |
| 2024-06-28 | 113.50 | 118.50 | 112.50 | 116.50 | 116.06 | 6,509,560 |
| 2024-06-27 | 112.50 | 114.50 | 111.50 | 112.00 | 111.58 | 3,384,831 |
| 2024-06-26 | 118.50 | 118.50 | 113.00 | 113.00 | 112.57 | 5,725,934 |
| 2024-06-25 | 118.00 | 119.00 | 114.50 | 116.50 | 116.06 | 3,809,328 |
| 2024-06-24 | 121.50 | 123.50 | 117.50 | 117.50 | 117.06 | 6,812,542 |
| 2024-06-21 | 126.00 | 127.50 | 122.50 | 122.50 | 122.04 | 13,208,654 |
| 2024-06-20 | 127.00 | 131.50 | 126.50 | 128.00 | 127.52 | 10,249,958 |
| 2024-06-19 | 129.50 | 130.00 | 124.50 | 124.50 | 123.93 | 6,983,279 |
| 2024-06-18 | 130.00 | 132.00 | 126.00 | 128.50 | 127.91 | 14,169,759 |
| 2024-06-17 | 117.00 | 126.50 | 112.00 | 126.00 | 125.42 | 18,277,244 |
| 2024-06-14 | 109.50 | 119.00 | 107.00 | 115.00 | 114.47 | 9,838,996 |
| 2024-06-13 | 111.00 | 111.00 | 108.50 | 108.50 | 108.00 | 2,336,846 |
| 2024-06-12 | 111.50 | 111.50 | 108.50 | 109.00 | 108.50 | 2,609,718 |
| 2024-06-11 | 115.50 | 117.00 | 108.00 | 110.00 | 109.50 | 7,401,103 |
| 2024-06-07 | 114.50 | 119.50 | 114.00 | 118.50 | 117.96 | 3,893,630 |
| 2024-06-06 | 118.00 | 118.50 | 114.00 | 114.00 | 113.48 | 2,522,632 |
| 2024-06-05 | 119.50 | 121.00 | 116.50 | 116.50 | 115.97 | 2,436,870 |
| 2024-06-04 | 120.50 | 124.00 | 118.50 | 119.00 | 118.46 | 5,305,560 |
| 2024-06-03 | 119.50 | 120.50 | 117.50 | 118.50 | 117.96 | 2,359,965 |
| 2024-05-31 | 119.00 | 122.00 | 118.00 | 118.50 | 117.96 | 4,070,774 |
| 2024-05-30 | 116.50 | 120.00 | 115.00 | 119.00 | 118.46 | 4,123,958 |
| 2024-05-29 | 120.00 | 121.00 | 117.00 | 117.50 | 116.96 | 4,177,192 |
| 2024-05-28 | 117.00 | 121.00 | 115.50 | 119.00 | 118.46 | 5,766,513 |
| 2024-05-27 | 115.00 | 116.50 | 114.00 | 116.00 | 115.47 | 2,794,574 |
| 2024-05-24 | 113.50 | 115.00 | 113.00 | 114.50 | 113.98 | 2,029,120 |
| 2024-05-23 | 118.50 | 118.50 | 114.00 | 114.50 | 113.98 | 3,000,900 |
| 2024-05-22 | 117.00 | 119.00 | 116.50 | 117.50 | 116.96 | 2,465,729 |
| 2024-05-21 | 117.50 | 118.00 | 115.50 | 116.50 | 115.97 | 2,772,647 |
| 2024-05-20 | 116.00 | 119.50 | 114.00 | 116.00 | 115.47 | 4,257,065 |
| 2024-05-17 | 114.50 | 116.00 | 113.50 | 115.50 | 114.97 | 2,122,917 |
| 2024-05-16 | 115.00 | 115.50 | 113.00 | 114.50 | 113.98 | 2,652,086 |
| 2024-05-15 | 116.00 | 117.00 | 113.50 | 113.50 | 112.98 | 4,497,998 |
| 2024-05-14 | 113.00 | 116.00 | 112.50 | 115.00 | 114.47 | 3,839,871 |
| 2024-05-13 | 115.00 | 116.00 | 111.50 | 112.00 | 111.49 | 5,750,124 |
| 2024-05-10 | 122.50 | 122.50 | 109.50 | 113.50 | 112.98 | 19,230,932 |
| 2024-05-09 | 126.00 | 127.50 | 121.00 | 121.50 | 120.94 | 6,111,000 |
| 2024-05-08 | 123.50 | 129.00 | 122.50 | 127.00 | 126.42 | 4,011,366 |
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.