VIA Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	75.000	76.500	71.500	71.700	71.241	16,671,902
2023-05-10	73.000	73.800	72.100	73.600	73.129	2,162,326
2023-05-09	74.800	75.600	72.700	73.000	72.533	3,843,374
2023-05-08	75.300	75.400	74.500	74.800	74.321	2,219,560
2023-05-05	74.100	75.000	74.000	74.800	74.321	2,068,338
2023-05-04	74.500	75.300	74.000	74.000	73.527	2,466,100
2023-05-03	74.600	74.900	73.800	74.500	74.023	2,886,405
2023-05-02	74.200	75.600	73.800	75.400	74.918	3,162,881
2023-04-28	75.000	75.800	74.000	74.000	73.527	5,848,500
2023-04-27	74.600	74.600	72.500	73.600	73.129	5,315,638
2023-04-26	72.700	73.800	71.700	73.000	72.533	5,442,371
2023-04-25	77.400	77.600	73.000	73.500	73.030	8,398,466
2023-04-24	76.100	77.700	76.100	77.200	76.706	5,032,033
2023-04-21	77.900	78.600	75.800	76.700	76.209	9,128,939
2023-04-20	79.600	79.600	77.500	77.800	77.302	6,033,780
2023-04-19	81.300	81.500	79.200	79.400	78.892	6,727,899
2023-04-18	82.900	83.200	80.500	80.500	79.985	5,872,252
2023-04-17	82.700	83.000	82.000	82.100	81.575	3,726,652
2023-04-14	83.200	83.600	82.200	82.200	81.674	4,032,845
2023-04-13	85.200	85.300	82.200	82.200	81.674	9,355,669
2023-04-12	86.200	86.500	85.500	85.500	84.953	3,922,681
2023-04-11	88.600	89.200	85.600	85.600	85.052	12,185,595
2023-04-10	86.500	87.600	85.800	87.400	86.841	8,798,514
2023-04-07	86.100	86.700	85.100	85.400	84.854	6,416,445
2023-04-06	85.700	86.300	84.800	85.500	84.953	8,049,647
2023-03-31	85.000	86.000	84.400	86.000	85.450	9,706,099
2023-03-30	84.400	85.000	83.300	84.800	84.257	9,312,887
2023-03-29	84.500	85.000	81.900	83.300	82.767	14,382,178
2023-03-28	89.400	89.900	83.100	84.100	83.562	28,229,321
2023-03-27	90.200	91.400	89.700	89.700	89.126	14,056,260
2023-03-24	90.700	92.900	89.600	89.600	89.027	37,672,486
2023-03-23	89.200	90.400	88.900	89.500	88.927	10,291,935
2023-03-22	90.000	90.500	88.800	89.500	88.927	16,276,887
2023-03-21	93.100	93.700	89.100	89.100	88.530	31,723,828
2023-03-20	90.200	91.800	89.400	91.800	91.213	24,729,445
2023-03-17	90.300	91.400	88.600	89.800	89.225	27,177,669
2023-03-16	88.300	89.500	85.400	88.600	88.033	28,108,853
2023-03-15	91.400	92.500	89.300	89.600	89.027	35,723,199
2023-03-14	91.100	91.900	88.000	88.000	87.437	31,533,539
2023-03-13	94.100	94.800	88.700	92.900	92.306	43,961,664
2023-03-10	94.900	97.000	91.200	94.800	94.193	66,354,215
2023-03-09	90.000	96.000	90.000	96.000	95.386	29,654,270
2023-03-08	86.900	89.600	86.400	87.300	86.741	16,464,020
2023-03-07	89.000	89.200	87.400	87.600	87.040	14,788,587
2023-03-06	85.800	90.400	84.500	89.500	88.927	29,671,376
2023-03-03	88.800	90.300	84.000	85.000	84.456	35,971,838
2023-03-02	91.000	91.000	87.600	87.900	87.338	23,654,426
2023-03-01	90.000	91.900	87.800	89.700	89.126	45,618,790
2023-02-24	87.000	90.800	86.200	90.800	90.219	85,849,850
2023-02-23	76.700	83.800	76.700	83.800	83.264	42,570,139
2023-02-22	79.000	79.600	75.800	76.200	75.712	22,282,399
2023-02-21	76.500	82.900	75.900	80.300	79.786	51,541,754
2023-02-20	74.000	76.200	73.900	75.500	75.017	9,857,966
2023-02-17	73.200	75.000	73.200	73.900	73.427	5,752,423
2023-02-16	73.100	74.400	72.900	74.200	73.725	5,871,455
2023-02-15	73.700	73.700	71.600	72.600	72.136	8,497,390
2023-02-14	74.600	75.400	73.700	73.700	73.228	8,892,529
2023-02-13	73.600	75.700	73.600	74.600	74.123	12,831,905
2023-02-10	75.600	76.000	73.100	73.400	72.930	10,637,962
2023-02-09	76.400	78.500	74.600	75.300	74.818	37,559,973

← NewerPage 15 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.