VIA Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	49.150	50.800	49.000	50.800	50.475	2,815,065
2022-05-16	49.100	49.500	48.150	48.600	48.289	1,308,740
2022-05-13	47.950	48.200	47.700	48.100	47.792	1,741,132
2022-05-12	47.500	48.850	47.100	47.250	46.948	1,496,891
2022-05-11	47.800	48.700	46.850	48.200	47.892	1,607,572
2022-05-10	45.750	48.150	45.700	47.850	47.544	1,812,525
2022-05-09	48.050	49.300	47.000	47.050	46.749	2,509,393
2022-05-06	49.600	50.500	49.350	50.500	50.177	1,385,369
2022-05-05	51.100	51.600	50.700	51.100	50.773	1,727,888
2022-05-04	49.800	50.100	49.350	50.000	49.680	1,432,568
2022-05-03	49.100	49.950	49.100	49.700	49.382	1,156,240
2022-04-29	50.600	53.200	49.100	49.100	48.786	5,500,381
2022-04-28	50.600	51.300	49.450	50.100	49.779	1,998,019
2022-04-27	48.700	50.600	48.300	49.850	49.531	2,345,835
2022-04-26	52.000	52.500	51.200	51.200	50.872	1,487,653
2022-04-25	52.000	53.000	51.000	51.300	50.972	1,976,681
2022-04-22	55.300	55.300	53.800	54.400	54.052	1,881,802
2022-04-21	55.500	56.100	55.400	55.800	55.443	1,048,621
2022-04-20	56.000	56.300	55.100	55.800	55.443	1,462,423
2022-04-19	56.000	56.400	54.500	55.000	54.648	1,306,070
2022-04-18	55.700	56.400	54.600	55.000	54.648	1,161,030
2022-04-15	58.000	58.200	56.000	56.000	55.642	1,745,692
2022-04-14	59.700	59.700	58.300	58.500	58.126	1,293,212
2022-04-13	58.300	59.700	58.100	59.000	58.623	1,609,227
2022-04-12	57.700	58.800	57.100	57.300	56.933	2,096,155
2022-04-11	61.200	62.100	57.500	57.700	57.331	3,167,035
2022-04-08	60.600	61.500	59.700	60.000	59.616	1,637,176
2022-04-07	62.900	64.000	60.300	60.300	59.914	2,462,120
2022-04-06	64.900	65.500	63.700	63.900	62.498	1,625,900
2022-04-01	65.000	65.900	64.600	65.500	64.063	1,267,299
2022-03-31	66.900	67.300	65.600	65.900	64.454	1,403,886
2022-03-30	68.500	69.100	66.400	66.400	64.943	4,122,619
2022-03-29	67.300	67.600	66.400	67.100	65.628	1,962,759
2022-03-28	66.000	66.700	64.500	66.600	65.139	2,460,495
2022-03-25	67.300	67.500	65.600	66.100	64.650	3,460,414
2022-03-24	64.600	67.300	64.600	67.300	65.823	3,659,971
2022-03-23	66.300	66.500	65.000	65.100	63.671	2,446,360
2022-03-22	64.300	65.600	63.800	65.600	64.160	1,771,590
2022-03-21	66.900	67.300	64.000	64.300	62.889	5,925,318
2022-03-18	62.700	64.800	62.100	64.800	63.378	4,329,472
2022-03-17	61.700	62.800	61.000	62.700	61.324	4,414,064
2022-03-16	59.700	61.100	58.600	59.800	58.488	3,779,910
2022-03-15	61.400	61.500	58.400	58.500	57.216	3,357,999
2022-03-14	60.200	61.800	60.200	61.400	60.053	3,094,928
2022-03-11	59.800	60.500	59.000	60.500	59.172	2,982,727
2022-03-10	59.500	60.500	59.000	60.000	58.683	3,510,656
2022-03-09	58.500	58.900	57.200	57.900	56.629	4,660,240
2022-03-08	57.800	60.100	56.000	56.700	55.456	6,707,010
2022-03-07	62.700	63.400	59.300	59.300	57.999	6,080,159
2022-03-04	65.200	66.600	64.000	64.000	62.596	4,894,431
2022-03-03	67.900	69.700	66.100	66.100	64.650	13,528,814
2022-03-02	64.900	70.600	63.400	68.400	66.899	14,929,497
2022-03-01	63.900	65.300	62.600	65.300	63.867	2,963,732
2022-02-25	63.200	64.000	62.100	62.900	61.520	3,122,670
2022-02-24	63.800	64.200	61.100	61.500	60.150	5,230,226
2022-02-23	64.500	65.200	64.300	64.500	63.085	1,696,661
2022-02-22	66.000	67.000	63.600	64.300	62.889	3,734,732
2022-02-21	67.000	67.100	66.000	66.300	64.845	2,109,292
2022-02-18	66.500	67.900	66.200	67.600	66.117	2,009,070
2022-02-17	68.200	68.600	67.000	67.200	65.725	3,899,903

← NewerPage 19 of 21 · 1,217 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.