VIA Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	115.00	115.00	105.50	105.50	105.02	28,290,106
2023-08-07	114.00	120.00	110.50	117.00	116.46	34,323,340
2023-08-04	113.50	114.50	107.50	109.50	109.00	17,985,399
2023-08-02	124.00	125.00	110.00	113.50	112.98	26,171,445
2023-08-01	130.00	135.50	120.00	121.50	120.94	28,878,748
2023-07-31	149.00	149.00	133.00	133.00	132.39	6,265,862
2023-07-28	146.00	147.50	137.00	147.50	146.83	4,140,710
2023-07-27	154.00	154.50	143.00	144.00	143.34	5,220,568
2023-07-26	142.50	155.50	142.50	151.50	150.81	6,437,860
2023-07-25	148.50	150.00	141.50	142.50	141.85	5,520,146
2023-07-24	150.00	152.50	143.50	151.00	150.31	7,109,736
2023-07-21	131.00	148.50	131.00	148.50	147.82	10,217,674
2023-07-20	127.50	135.00	127.00	135.00	134.38	6,581,163
2023-07-19	126.00	128.00	122.00	127.50	126.92	6,094,316
2023-07-18	131.50	131.50	120.50	125.00	124.43	9,653,819
2023-07-17	125.50	137.00	119.50	130.00	129.41	71,782,955
2023-07-14	125.00	127.00	120.00	127.00	126.42	49,569,224
2023-07-13	110.50	115.50	109.00	115.50	114.97	57,620,793
2023-07-12	98.000	105.00	98.000	105.00	104.52	45,728,491
2023-07-11	92.400	95.500	90.400	95.500	95.063	64,325,837
2023-07-10	84.700	87.000	84.400	86.900	86.502	14,317,894
2023-07-07	82.700	84.600	82.300	84.200	83.815	12,351,990
2023-07-06	82.100	87.400	81.700	83.800	83.417	31,140,995
2023-07-05	82.000	82.500	80.800	81.000	80.629	3,730,756
2023-07-04	82.300	83.100	80.300	81.600	81.227	7,444,773
2023-07-03	82.000	83.500	81.500	81.600	81.227	7,344,615
2023-06-30	80.500	81.400	79.600	81.000	80.629	6,033,848
2023-06-29	78.800	81.800	78.500	80.100	79.734	9,808,799
2023-06-28	77.900	80.500	76.700	80.000	79.634	7,619,582
2023-06-27	79.100	79.800	76.500	76.700	76.349	8,054,870
2023-06-26	79.000	79.300	77.000	78.300	77.942	5,045,960
2023-06-21	81.000	81.300	79.800	79.800	79.435	7,136,287
2023-06-20	82.200	82.300	80.200	80.500	80.132	5,115,908
2023-06-19	83.900	84.400	81.600	81.600	81.227	10,581,566
2023-06-16	82.500	85.700	80.300	84.600	84.213	19,908,037
2023-06-15	82.500	83.100	81.300	81.900	81.376	7,421,663
2023-06-14	84.700	85.400	82.000	82.000	81.475	7,957,810
2023-06-13	85.000	86.000	83.900	84.200	83.661	8,093,609
2023-06-12	85.200	86.000	81.300	83.900	83.363	22,193,951
2023-06-09	86.300	90.000	85.600	87.900	87.338	26,344,496
2023-06-08	88.500	88.500	83.700	84.800	84.257	18,620,324
2023-06-07	89.500	90.000	87.400	87.900	87.338	18,032,591
2023-06-06	89.000	90.400	84.400	87.500	86.940	32,071,146
2023-06-05	84.900	90.400	84.900	88.200	87.636	41,424,414
2023-06-02	84.300	87.500	83.200	84.300	83.761	23,997,476
2023-06-01	81.000	83.100	80.400	83.100	82.568	8,687,398
2023-05-31	81.000	82.600	80.700	80.800	80.283	8,476,200
2023-05-30	83.100	83.800	80.300	80.600	80.084	16,365,117
2023-05-29	76.600	83.600	76.500	83.100	82.568	26,523,002
2023-05-26	78.000	78.500	75.700	76.000	75.514	7,479,588
2023-05-25	77.000	80.500	76.900	77.300	76.805	15,727,378
2023-05-24	77.200	77.200	75.600	76.500	76.011	4,476,060
2023-05-23	77.800	77.900	76.500	77.100	76.607	4,284,871
2023-05-22	75.500	77.300	75.300	77.100	76.607	5,465,280
2023-05-19	77.000	77.300	74.900	74.900	74.421	4,826,589
2023-05-18	76.800	77.800	76.000	76.200	75.712	7,578,485
2023-05-17	76.000	76.400	75.100	76.000	75.514	7,125,320
2023-05-16	73.900	76.000	73.900	75.600	75.116	7,586,179
2023-05-15	72.600	74.200	72.400	73.200	72.732	3,125,345
2023-05-12	71.400	74.000	70.600	73.500	73.030	6,475,455

← NewerPage 14 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.