VIA Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	72.300	75.100	72.000	74.500	74.023	11,399,495
2023-02-07	71.600	72.200	71.300	72.200	71.738	5,367,403
2023-02-06	72.500	73.400	71.400	72.600	72.136	10,843,680
2023-02-03	77.000	77.100	71.300	72.200	71.738	33,217,744
2023-02-02	73.700	77.200	73.700	77.000	76.507	40,433,186
2023-02-01	69.900	70.500	69.000	70.200	69.751	5,908,062
2023-01-31	68.400	69.900	68.000	69.500	69.055	6,319,775
2023-01-30	67.700	68.600	67.100	68.400	67.962	5,777,669
2023-01-17	67.000	67.300	66.300	66.600	66.174	3,301,967
2023-01-16	67.400	67.500	66.400	67.000	66.571	3,592,865
2023-01-13	68.600	68.800	67.000	67.000	66.571	5,992,495
2023-01-12	69.800	69.900	68.000	68.100	67.664	8,308,591
2023-01-11	70.300	70.600	69.300	69.300	68.857	5,125,959
2023-01-10	71.100	71.400	69.700	70.300	69.850	6,202,403
2023-01-09	71.400	71.600	70.100	70.700	70.248	7,864,692
2023-01-06	69.300	69.900	69.000	69.700	69.254	4,654,730
2023-01-05	70.100	71.400	68.600	68.800	68.360	10,316,824
2023-01-04	69.100	70.400	68.900	69.300	68.857	10,154,590
2023-01-03	67.300	70.000	66.800	69.100	68.658	10,471,700
2022-12-30	68.500	69.900	67.300	67.300	66.869	11,229,606
2022-12-29	67.500	67.900	66.500	67.400	66.969	6,372,657
2022-12-28	70.400	71.100	67.600	67.900	67.466	9,536,947
2022-12-27	70.500	71.700	70.100	70.900	70.446	8,869,102
2022-12-26	70.300	70.700	69.300	70.000	69.552	6,440,404
2022-12-23	68.900	69.900	68.300	69.300	68.857	6,053,782
2022-12-22	70.600	71.300	69.100	69.400	68.956	8,594,350
2022-12-21	71.000	71.200	67.900	69.600	69.155	10,594,066
2022-12-20	71.500	73.300	69.300	69.800	69.353	15,739,298
2022-12-19	73.200	73.300	71.000	71.200	70.744	9,171,266
2022-12-16	72.800	74.500	72.500	73.100	72.632	15,705,637
2022-12-15	74.800	75.300	73.500	73.800	73.328	10,806,947
2022-12-14	75.400	76.000	74.200	74.500	74.023	18,034,165
2022-12-13	75.700	77.400	75.000	75.000	74.520	38,085,124
2022-12-12	77.500	77.700	73.500	73.600	73.129	39,531,027
2022-12-09	75.500	77.700	74.400	76.800	76.309	40,948,484
2022-12-08	70.700	76.000	69.900	74.700	74.222	25,145,628
2022-12-07	71.800	72.300	69.700	70.200	69.751	11,427,891
2022-12-06	73.600	74.500	71.500	71.700	71.241	14,386,888
2022-12-05	76.000	77.400	73.200	73.600	73.129	25,632,535
2022-12-02	74.000	76.000	73.200	75.000	74.520	21,680,927
2022-12-01	75.100	78.700	73.500	74.400	73.924	52,461,145
2022-11-30	68.700	75.000	68.500	74.000	73.527	46,238,894
2022-11-29	68.000	68.700	66.200	68.300	67.863	12,750,765
2022-11-28	68.600	69.500	68.000	68.200	67.764	7,884,868
2022-11-25	72.200	72.300	68.400	68.600	68.161	19,214,784
2022-11-24	71.500	72.700	70.700	71.900	71.440	14,339,975
2022-11-23	71.500	72.000	70.200	70.900	70.446	9,208,557
2022-11-22	71.300	72.100	70.100	70.800	70.347	12,840,350
2022-11-21	72.900	74.100	70.600	70.800	70.347	18,350,814
2022-11-18	74.600	74.800	71.500	72.400	71.937	23,687,612
2022-11-17	72.100	74.900	71.700	74.300	73.825	35,153,103
2022-11-16	70.600	72.200	69.900	71.500	71.043	26,348,187
2022-11-15	68.800	70.800	68.300	70.300	69.850	20,806,870
2022-11-14	68.000	69.000	67.500	68.500	68.062	16,008,576
2022-11-11	71.700	71.900	67.200	67.400	66.969	31,437,026
2022-11-10	68.200	70.900	68.100	68.900	68.459	25,664,814
2022-11-09	72.500	73.400	69.500	69.700	69.254	45,100,067
2022-11-08	71.200	74.800	70.200	70.900	70.446	43,395,408
2022-11-07	70.400	72.300	70.000	70.100	69.652	34,984,839
2022-11-04	71.000	72.400	67.700	70.300	69.850	76,131,751

← NewerPage 16 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.