VIA Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	133.00	145.00	132.00	145.00	144.34	84,225,527
2023-11-02	124.00	132.00	123.00	132.00	131.40	50,271,224
2023-11-01	121.00	123.00	119.50	120.00	119.45	16,680,588
2023-10-31	125.00	126.50	117.50	119.00	118.46	27,234,603
2023-10-30	118.00	126.00	118.00	123.00	122.44	32,355,084
2023-10-27	121.50	122.50	116.50	117.00	116.46	26,870,544
2023-10-26	120.00	124.00	118.50	119.00	118.46	24,238,081
2023-10-25	119.00	128.50	118.00	124.00	123.43	41,988,753
2023-10-24	116.00	117.50	111.50	117.50	116.96	22,346,480
2023-10-23	115.50	118.00	114.50	114.50	113.98	14,709,121
2023-10-20	121.00	122.00	113.50	116.50	115.97	29,177,273
2023-10-19	122.00	124.50	119.00	122.50	121.94	29,271,926
2023-10-18	140.00	145.00	121.50	121.50	120.94	105,956,445
2023-10-17	127.00	134.50	126.50	134.50	133.88	25,669,372
2023-10-16	121.50	126.50	120.00	122.50	121.94	27,229,611
2023-10-13	118.50	122.50	118.00	122.00	121.44	31,097,340
2023-10-12	110.00	118.50	108.50	118.50	117.96	22,293,724
2023-10-11	116.50	117.50	107.50	108.00	107.51	19,649,788
2023-10-06	118.00	119.00	116.00	116.00	115.47	7,643,927
2023-10-05	119.50	121.00	116.00	117.00	116.46	12,973,106
2023-10-04	116.50	120.00	116.00	118.50	117.96	13,683,570
2023-10-03	124.50	129.50	118.00	118.00	117.46	38,340,603
2023-10-02	120.50	128.00	120.00	123.00	122.44	25,061,956
2023-09-28	121.50	123.00	117.50	118.50	117.96	17,103,109
2023-09-27	117.50	121.50	116.00	121.50	120.94	16,961,390
2023-09-26	121.00	122.50	116.00	117.00	116.46	20,598,497
2023-09-25	121.50	124.00	119.00	122.00	121.44	22,680,649
2023-09-22	117.00	120.50	116.00	120.00	119.45	17,718,855
2023-09-21	114.50	119.00	112.00	119.00	118.46	22,031,928
2023-09-20	117.00	119.50	113.50	115.50	114.97	21,573,545
2023-09-19	123.50	124.50	116.00	118.00	117.46	33,159,989
2023-09-18	122.00	126.50	117.50	122.50	121.94	44,145,973
2023-09-15	115.00	122.00	114.50	120.00	119.45	52,062,049
2023-09-14	103.00	111.00	103.00	111.00	110.49	17,089,067
2023-09-13	103.00	104.00	99.900	101.00	100.54	8,835,518
2023-09-12	106.50	107.00	101.00	103.00	102.53	13,974,304
2023-09-11	115.50	115.50	105.00	105.50	105.02	21,926,954
2023-09-08	115.00	118.50	111.00	116.50	115.97	14,461,113
2023-09-07	116.00	119.00	114.50	115.00	114.47	10,197,953
2023-09-06	119.50	120.00	115.00	116.50	115.97	14,726,251
2023-09-05	114.00	120.00	112.00	118.00	117.46	17,284,359
2023-09-04	111.50	116.50	110.50	116.00	115.47	9,760,284
2023-09-01	114.50	116.00	112.00	112.50	111.99	9,888,782
2023-08-31	114.00	119.50	113.50	115.00	114.47	16,429,365
2023-08-30	111.00	116.00	110.00	114.50	113.98	19,686,098
2023-08-29	108.00	111.00	106.50	109.00	108.50	17,456,336
2023-08-28	123.50	123.50	108.50	108.50	108.00	51,230,420
2023-08-25	111.00	124.50	110.50	120.50	119.95	36,737,646
2023-08-24	119.50	121.00	112.50	113.50	112.98	19,992,617
2023-08-23	110.50	118.00	110.00	115.00	114.47	15,733,632
2023-08-22	113.00	114.00	110.00	110.00	109.50	9,196,870
2023-08-21	111.00	112.00	108.50	108.50	108.00	9,330,443
2023-08-18	115.50	117.00	105.00	108.00	107.51	20,489,476
2023-08-17	112.00	120.00	111.00	116.00	115.47	21,876,235
2023-08-16	109.00	114.00	108.00	113.50	112.98	13,322,691
2023-08-15	115.00	116.00	109.50	110.00	109.50	16,960,542
2023-08-14	107.50	112.00	106.00	109.00	108.50	14,565,014
2023-08-11	105.00	113.00	103.50	110.00	109.50	32,491,463
2023-08-10	108.00	111.00	104.00	109.50	109.00	23,585,755
2023-08-09	103.50	115.00	103.00	109.50	109.00	33,099,154

← NewerPage 13 of 21 · 1,216 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.