VIA Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	63.200	70.600	62.900	70.600	70.148	40,363,173
2022-11-02	64.500	65.400	63.300	64.200	63.789	20,762,757
2022-11-01	63.100	64.600	62.800	64.500	64.087	15,231,412
2022-10-31	61.600	65.600	61.100	64.100	63.690	27,111,610
2022-10-28	61.900	62.400	59.800	60.200	59.815	17,409,202
2022-10-27	60.300	63.300	59.800	62.900	62.498	23,099,559
2022-10-26	61.900	62.000	59.700	59.700	59.318	21,324,569
2022-10-25	63.000	63.600	60.200	60.900	60.510	18,346,618
2022-10-24	63.500	64.700	62.200	62.600	62.200	16,687,419
2022-10-21	63.800	64.500	61.700	61.700	61.305	18,884,395
2022-10-20	64.000	64.600	62.400	64.600	64.187	24,173,458
2022-10-19	65.700	67.600	64.000	64.000	63.591	25,082,209
2022-10-18	67.500	67.700	64.500	65.000	64.584	27,921,483
2022-10-17	62.000	66.100	61.600	66.000	65.578	27,552,696
2022-10-14	64.800	66.000	62.200	64.000	63.591	44,715,055
2022-10-13	65.500	66.600	59.600	60.000	59.616	44,131,255
2022-10-12	66.000	68.300	64.700	64.700	64.286	43,234,677
2022-10-11	71.800	73.900	71.800	71.800	71.341	19,219,290
2022-10-07	78.200	80.400	78.100	79.700	79.190	31,287,322
2022-10-06	79.100	80.300	77.100	78.500	77.998	29,383,254
2022-10-05	78.800	84.600	76.900	78.700	78.196	56,867,279
2022-10-04	78.000	78.800	76.500	77.600	77.104	24,997,325
2022-10-03	77.500	79.200	74.200	75.300	74.818	35,291,391
2022-09-30	73.300	79.200	72.700	79.000	78.495	36,164,435
2022-09-29	78.100	78.400	74.500	76.100	75.613	30,955,786
2022-09-28	80.600	81.400	74.100	74.400	73.924	44,102,295
2022-09-27	80.000	82.600	77.300	82.200	81.674	36,714,175
2022-09-26	88.000	88.200	79.800	79.800	79.289	35,438,090
2022-09-23	90.700	92.300	84.700	88.600	88.033	33,308,918
2022-09-22	88.100	93.600	87.200	91.400	90.815	43,855,431
2022-09-21	87.600	88.800	87.300	88.500	87.934	14,416,759
2022-09-20	87.600	89.100	86.700	88.300	87.735	20,746,770
2022-09-19	88.200	89.500	86.500	86.500	85.947	21,449,449
2022-09-16	88.200	90.300	86.900	88.700	88.132	31,093,730
2022-09-15	92.400	93.400	87.800	88.500	87.934	45,033,909
2022-09-14	86.300	93.900	85.300	92.400	91.809	57,149,436
2022-09-13	89.500	90.200	87.100	89.000	88.431	64,876,973
2022-09-12	84.600	87.400	83.800	87.400	86.841	21,893,720
2022-09-08	79.700	80.200	78.500	79.500	78.991	16,042,384
2022-09-07	80.100	81.200	78.500	78.500	77.998	24,535,456
2022-09-06	84.000	85.000	78.900	80.400	79.886	33,531,638
2022-09-05	88.200	88.200	83.100	83.100	82.568	35,211,528
2022-09-02	89.200	93.500	86.500	86.500	85.947	87,976,233
2022-09-01	91.200	93.700	85.700	88.600	88.033	119,177,272
2022-08-31	82.300	90.500	81.200	90.500	89.921	64,609,546
2022-08-30	80.800	84.500	80.600	82.300	81.773	47,467,094
2022-08-29	78.000	81.900	77.500	80.000	79.488	36,030,295
2022-08-26	77.000	83.300	76.200	83.300	82.767	47,354,933
2022-08-25	73.000	75.800	72.400	75.800	75.315	17,617,453
2022-08-24	72.900	74.000	70.300	72.800	72.334	18,945,215
2022-08-23	73.500	75.300	71.100	71.700	71.241	23,817,790
2022-08-22	78.100	79.000	75.700	76.800	76.309	13,525,000
2022-08-19	77.800	82.600	77.000	79.600	79.091	33,113,712
2022-08-18	77.000	79.400	76.400	77.300	76.805	21,938,336
2022-08-17	77.000	79.900	76.400	78.500	77.998	25,113,590
2022-08-16	82.000	85.000	77.600	77.800	77.302	36,126,101
2022-08-15	82.300	85.200	73.800	83.900	83.363	38,453,267
2022-08-12	81.700	85.600	80.400	81.200	80.680	7,628,194
2022-08-11	80.500	81.700	79.700	81.100	80.581	5,875,645
2022-08-10	76.600	81.000	76.600	80.800	80.283	7,514,087

← NewerPage 17 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.