VIA Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	75.000	77.000	74.500	76.700	76.209	5,171,484
2022-08-08	73.500	75.400	71.500	75.000	74.520	5,804,256
2022-08-05	72.300	73.000	71.300	73.000	72.533	4,396,446
2022-08-04	73.300	73.300	67.000	70.000	69.552	10,055,816
2022-08-03	76.900	77.700	72.200	73.000	72.533	6,895,758
2022-08-02	74.600	76.000	73.100	75.400	74.918	5,961,054
2022-08-01	73.000	75.500	73.000	74.800	74.321	6,084,030
2022-07-29	72.300	75.500	70.000	73.000	72.533	11,128,278
2022-07-28	73.000	74.000	71.000	71.000	70.546	7,441,091
2022-07-27	72.300	73.200	69.700	73.000	72.533	49,407,567
2022-07-26	72.800	74.400	69.600	73.300	72.831	100,860,263
2022-07-25	65.600	72.800	65.200	72.800	72.334	85,600,161
2022-07-22	66.200	66.300	62.700	66.200	65.776	72,100,734
2022-07-21	54.900	60.300	54.400	60.300	59.914	35,001,908
2022-07-20	52.000	55.900	51.500	54.900	54.549	20,973,922
2022-07-19	52.700	52.900	50.600	50.900	50.574	7,254,569
2022-07-18	52.000	54.900	52.000	52.500	52.164	12,869,583
2022-07-15	51.500	52.400	51.000	51.600	51.270	6,248,553
2022-07-14	50.700	52.600	50.500	51.700	51.369	11,983,420
2022-07-13	52.100	53.900	50.900	51.000	50.674	19,976,342
2022-07-12	52.000	52.900	49.750	49.950	49.630	16,152,080
2022-07-11	54.900	55.100	52.800	53.200	52.860	14,362,333
2022-07-08	55.200	58.500	54.400	54.900	54.549	29,953,508
2022-07-07	55.600	60.200	54.000	57.600	57.231	47,075,013
2022-07-06	56.300	57.700	52.000	55.000	54.648	46,657,752
2022-07-05	52.600	57.200	52.600	57.200	56.834	40,548,669
2022-07-04	48.900	52.600	47.500	52.000	51.667	20,059,317
2022-07-01	49.100	51.700	47.500	47.850	47.544	20,494,203
2022-06-30	49.300	49.300	46.300	47.750	47.445	11,740,643
2022-06-29	54.300	55.400	49.900	49.950	49.630	16,175,087
2022-06-28	56.000	56.500	53.100	55.400	55.046	38,008,191
2022-06-27	54.000	54.600	52.700	54.600	54.251	14,857,128
2022-06-24	45.900	49.700	45.850	49.700	49.382	9,583,268
2022-06-23	46.700	47.300	43.850	45.200	44.911	11,813,317
2022-06-22	47.000	50.000	45.600	47.700	47.395	27,667,690
2022-06-21	43.500	46.750	43.050	46.750	46.451	4,791,010
2022-06-20	46.050	46.050	42.500	42.500	42.228	1,942,994
2022-06-17	44.900	45.800	44.200	45.600	45.308	3,574,969
2022-06-16	48.150	48.700	45.700	45.700	45.408	1,840,365
2022-06-15	47.900	48.300	46.700	47.100	46.799	1,438,300
2022-06-14	47.000	47.950	46.200	47.850	47.544	1,580,496
2022-06-13	49.000	49.050	47.600	47.700	47.395	1,757,038
2022-06-10	50.900	50.900	49.850	49.900	49.581	1,191,095
2022-06-09	51.400	51.700	51.100	51.400	51.071	455,321
2022-06-08	52.000	52.400	51.200	51.200	50.872	748,142
2022-06-07	52.500	52.700	51.600	51.600	51.270	669,083
2022-06-06	52.700	53.100	51.900	52.500	52.164	780,655
2022-06-02	53.300	54.300	52.300	52.500	52.164	2,208,048
2022-06-01	53.000	53.700	52.700	53.000	52.661	1,121,136
2022-05-31	52.200	53.200	51.900	53.100	52.760	1,750,946
2022-05-30	51.600	52.200	51.600	51.900	51.568	972,570
2022-05-27	50.800	53.000	50.700	51.200	50.872	2,755,400
2022-05-26	51.100	51.500	50.000	50.200	49.879	782,632
2022-05-25	49.950	50.900	49.650	50.500	50.177	758,291
2022-05-24	52.100	52.100	49.800	49.900	49.581	1,444,014
2022-05-23	51.900	52.400	51.200	51.700	51.369	1,274,440
2022-05-20	52.400	52.400	50.900	51.200	50.872	1,100,356
2022-05-19	49.200	51.600	49.200	51.600	51.270	1,590,391
2022-05-18	51.900	52.400	50.700	51.300	50.972	2,706,870
2022-05-17	49.150	50.800	49.000	50.800	50.475	2,815,065

← NewerPage 18 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.