VIA Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 124.50 | 126.00 | 122.00 | 122.50 | 121.94 | 2,780,569 |
| 2024-05-06 | 125.50 | 127.00 | 123.00 | 123.50 | 122.93 | 2,444,330 |
| 2024-05-03 | 129.50 | 130.50 | 123.50 | 123.50 | 122.93 | 4,024,795 |
| 2024-05-02 | 128.00 | 129.00 | 126.00 | 127.50 | 126.92 | 2,418,197 |
| 2024-04-30 | 131.00 | 131.50 | 128.00 | 128.00 | 127.41 | 2,340,940 |
| 2024-04-29 | 132.50 | 133.50 | 130.00 | 130.00 | 129.41 | 3,835,571 |
| 2024-04-26 | 131.50 | 136.00 | 130.50 | 131.00 | 130.40 | 9,170,440 |
| 2024-04-25 | 128.00 | 134.00 | 127.00 | 129.00 | 128.41 | 10,386,830 |
| 2024-04-24 | 123.50 | 133.00 | 123.00 | 130.00 | 129.41 | 8,359,052 |
| 2024-04-23 | 124.00 | 125.50 | 121.00 | 121.00 | 120.45 | 4,517,007 |
| 2024-04-22 | 125.50 | 129.00 | 121.00 | 121.00 | 120.45 | 8,506,426 |
| 2024-04-19 | 137.50 | 140.50 | 125.00 | 128.00 | 127.41 | 14,177,015 |
| 2024-04-18 | 139.00 | 144.00 | 138.00 | 138.50 | 137.87 | 11,533,333 |
| 2024-04-17 | 140.00 | 143.00 | 137.00 | 141.00 | 140.35 | 13,031,398 |
| 2024-04-16 | 140.00 | 143.00 | 132.00 | 137.00 | 136.37 | 16,429,880 |
| 2024-04-15 | 145.50 | 151.00 | 139.00 | 139.00 | 138.36 | 32,742,425 |
| 2024-04-12 | 128.50 | 140.00 | 128.00 | 140.00 | 139.36 | 22,563,979 |
| 2024-04-11 | 130.00 | 130.50 | 127.00 | 127.50 | 126.92 | 3,565,901 |
| 2024-04-10 | 130.00 | 132.00 | 129.50 | 131.50 | 130.90 | 4,141,646 |
| 2024-04-09 | 127.50 | 131.50 | 127.50 | 131.00 | 130.40 | 4,505,037 |
| 2024-04-08 | 129.00 | 129.50 | 126.50 | 127.00 | 126.42 | 3,191,708 |
| 2024-04-03 | 128.50 | 131.00 | 128.00 | 129.50 | 128.91 | 2,715,904 |
| 2024-04-02 | 133.00 | 133.50 | 129.00 | 129.50 | 128.91 | 4,897,650 |
| 2024-04-01 | 126.00 | 133.00 | 126.00 | 132.00 | 131.40 | 7,953,421 |
| 2024-03-29 | 126.50 | 129.00 | 125.50 | 125.50 | 124.93 | 4,141,000 |
| 2024-03-28 | 127.50 | 130.50 | 126.00 | 126.00 | 125.42 | 7,341,303 |
| 2024-03-27 | 132.50 | 132.50 | 127.50 | 127.50 | 126.92 | 9,814,948 |
| 2024-03-26 | 141.00 | 144.00 | 130.50 | 131.50 | 130.90 | 42,626,107 |
| 2024-03-25 | 134.50 | 134.50 | 134.50 | 134.50 | 133.88 | 5,418,673 |
| 2024-03-22 | 122.00 | 124.00 | 121.00 | 122.50 | 121.94 | 4,816,992 |
| 2024-03-21 | 122.50 | 122.50 | 119.00 | 121.50 | 120.94 | 5,102,564 |
| 2024-03-20 | 120.50 | 121.00 | 118.00 | 120.00 | 119.45 | 9,453,047 |
| 2024-03-19 | 123.00 | 123.50 | 120.00 | 120.00 | 119.45 | 3,232,642 |
| 2024-03-18 | 121.50 | 122.50 | 120.00 | 122.00 | 121.44 | 2,984,351 |
| 2024-03-15 | 122.00 | 124.50 | 120.50 | 121.00 | 120.45 | 4,847,247 |
| 2024-03-14 | 124.00 | 124.50 | 120.50 | 122.50 | 121.94 | 7,086,859 |
| 2024-03-13 | 130.50 | 130.50 | 122.50 | 123.00 | 122.44 | 8,869,094 |
| 2024-03-12 | 130.00 | 131.50 | 129.00 | 129.00 | 128.41 | 2,738,027 |
| 2024-03-11 | 128.50 | 133.00 | 128.50 | 129.00 | 128.41 | 4,688,175 |
| 2024-03-08 | 140.00 | 140.50 | 128.50 | 131.00 | 130.40 | 16,816,439 |
| 2024-03-07 | 133.00 | 141.00 | 133.00 | 137.50 | 136.87 | 30,003,239 |
| 2024-03-06 | 131.00 | 131.00 | 127.50 | 128.50 | 127.91 | 6,404,601 |
| 2024-03-05 | 133.00 | 134.00 | 130.50 | 131.50 | 130.90 | 3,670,167 |
| 2024-03-04 | 133.00 | 134.50 | 130.50 | 131.50 | 130.90 | 4,630,784 |
| 2024-03-01 | 133.00 | 134.50 | 130.50 | 131.00 | 130.40 | 4,157,216 |
| 2024-02-29 | 130.50 | 132.00 | 128.50 | 132.00 | 131.40 | 3,945,042 |
| 2024-02-27 | 134.00 | 136.50 | 129.00 | 130.00 | 129.41 | 7,326,415 |
| 2024-02-26 | 134.50 | 134.50 | 132.00 | 132.50 | 131.89 | 3,809,013 |
| 2024-02-23 | 134.00 | 137.00 | 133.50 | 134.00 | 133.39 | 7,861,809 |
| 2024-02-22 | 138.50 | 139.00 | 131.50 | 132.50 | 131.89 | 10,571,648 |
| 2024-02-21 | 137.00 | 139.00 | 136.00 | 136.50 | 135.88 | 4,987,876 |
| 2024-02-20 | 137.00 | 139.50 | 135.50 | 136.50 | 135.88 | 5,338,599 |
| 2024-02-19 | 142.00 | 142.00 | 137.00 | 137.00 | 136.37 | 6,168,509 |
| 2024-02-16 | 138.00 | 142.00 | 138.00 | 141.00 | 140.35 | 9,619,743 |
| 2024-02-15 | 138.00 | 142.00 | 135.50 | 136.00 | 135.38 | 11,888,017 |
| 2024-02-05 | 144.00 | 144.00 | 137.00 | 137.00 | 136.37 | 11,217,431 |
| 2024-02-02 | 138.50 | 146.00 | 138.50 | 143.00 | 142.35 | 13,685,663 |
| 2024-02-01 | 139.00 | 140.50 | 137.00 | 137.00 | 136.37 | 5,609,330 |
| 2024-01-31 | 138.50 | 141.50 | 138.00 | 138.50 | 137.87 | 5,356,447 |
| 2024-01-30 | 142.50 | 142.50 | 137.50 | 138.50 | 137.87 | 9,009,122 |
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.