VIA Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	140.50	142.00	138.50	141.50	140.85	5,912,824
2024-01-26	143.00	143.50	138.00	140.00	139.36	7,398,563
2024-01-25	145.50	146.00	142.00	142.50	141.85	7,017,606
2024-01-24	147.50	149.00	143.50	143.50	142.84	6,030,173
2024-01-23	148.50	150.50	146.50	146.50	145.83	6,886,949
2024-01-22	148.00	150.00	145.00	148.00	147.32	8,596,263
2024-01-19	145.00	147.00	143.50	145.00	144.34	8,902,443
2024-01-18	145.00	145.00	139.00	143.00	142.35	13,889,730
2024-01-17	148.00	152.50	143.00	143.50	142.84	17,436,522
2024-01-16	149.50	151.00	147.50	147.50	146.83	9,051,429
2024-01-15	145.50	151.00	145.50	149.50	148.82	14,166,596
2024-01-12	149.50	151.00	142.00	145.50	144.83	18,243,149
2024-01-11	151.00	153.50	148.00	150.00	149.31	19,053,722
2024-01-10	148.50	152.50	147.00	152.50	151.80	12,953,977
2024-01-09	150.00	152.00	146.50	149.00	148.32	27,574,287
2024-01-08	162.00	167.50	149.00	149.00	148.32	50,520,575
2024-01-05	157.00	160.00	153.50	160.00	159.27	15,695,258
2024-01-04	156.50	159.50	155.00	157.00	156.28	11,005,851
2024-01-03	154.50	158.50	153.50	156.50	155.78	10,540,672
2024-01-02	157.50	158.50	150.00	157.00	156.28	15,449,519
2023-12-29	154.50	157.00	153.00	156.50	155.78	9,309,473
2023-12-28	153.00	156.00	152.50	154.00	153.30	9,300,638
2023-12-27	158.00	159.00	152.00	153.00	152.30	14,785,575
2023-12-26	158.50	161.50	156.50	157.00	156.28	22,758,882
2023-12-25	156.50	159.00	155.00	156.50	155.78	15,267,763
2023-12-22	153.00	158.00	151.50	155.50	154.79	19,032,977
2023-12-21	149.00	153.50	148.50	151.50	150.81	13,036,066
2023-12-20	153.00	155.00	151.00	151.50	150.81	13,511,233
2023-12-19	152.50	154.00	149.50	152.00	151.30	17,519,876
2023-12-18	156.00	157.50	150.50	152.50	151.80	27,095,404
2023-12-15	168.00	168.00	154.00	156.00	155.29	46,697,740
2023-12-14	164.00	166.00	162.00	165.00	164.25	15,291,762
2023-12-13	163.50	166.00	160.00	161.00	160.26	15,926,950
2023-12-12	164.00	166.00	160.50	163.50	162.75	26,541,742
2023-12-11	178.50	179.00	161.50	161.50	160.76	64,881,959
2023-12-08	169.00	175.00	167.50	174.00	173.20	35,794,012
2023-12-07	170.00	170.50	157.50	166.00	165.24	39,883,415
2023-12-06	173.00	176.00	168.00	170.50	169.72	20,252,244
2023-12-05	171.00	172.00	167.00	169.50	168.72	14,223,150
2023-12-04	177.00	182.50	172.00	173.00	172.21	35,036,380
2023-12-01	171.00	177.50	170.00	176.50	175.69	26,094,701
2023-11-30	175.00	178.00	169.00	172.50	171.71	30,567,307
2023-11-29	167.50	172.00	166.00	170.50	169.72	23,736,468
2023-11-28	161.00	174.50	160.50	168.00	167.23	42,191,996
2023-11-27	165.50	166.50	157.00	160.00	159.27	16,203,617
2023-11-24	163.50	166.00	163.00	165.00	164.25	12,987,214
2023-11-23	170.50	170.50	161.50	163.50	162.75	43,168,913
2023-11-22	166.00	179.50	165.00	170.50	169.72	65,404,056
2023-11-21	168.00	169.00	162.50	168.50	167.73	32,537,264
2023-11-20	164.50	166.50	160.50	166.00	165.24	29,853,063
2023-11-17	166.00	168.50	154.00	164.00	163.25	87,113,592
2023-11-16	159.00	161.00	154.00	160.00	159.27	44,182,142
2023-11-15	152.00	161.00	150.00	158.50	157.77	76,620,066
2023-11-14	144.00	151.50	142.00	149.50	148.82	80,459,122
2023-11-13	138.50	138.50	138.00	138.50	137.87	12,399,406
2023-11-10	128.00	131.00	126.00	126.00	125.42	21,105,195
2023-11-09	129.00	130.50	127.00	129.00	128.41	21,932,180
2023-11-08	133.50	135.50	127.50	129.00	128.41	51,560,612
2023-11-07	135.00	136.00	131.00	133.50	132.89	38,652,590
2023-11-06	149.50	151.00	131.00	135.00	134.38	112,999,338

← NewerPage 12 of 21 · 1,221 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.