VIA Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	74.700	76.200	72.500	73.400	73.400	5,362,622
2026-07-22	72.600	76.800	72.600	74.900	74.900	10,990,773
2026-07-21	71.700	74.200	70.000	72.200	72.200	15,080,881
2026-07-20	66.000	72.400	62.600	72.400	72.400	9,568,621
2026-07-17	71.000	71.000	65.800	65.900	65.900	8,001,073
2026-07-16	75.000	77.700	72.600	72.600	72.600	8,686,022
2026-07-15	72.800	77.700	72.600	75.800	75.800	10,188,872
2026-07-14	70.300	73.300	70.300	72.200	72.200	7,736,790
2026-07-13	73.200	73.600	69.700	70.100	70.100	5,766,002
2026-07-10	73.100	73.100	73.100	73.100	73.100	0
2026-07-09	74.400	75.400	72.000	73.100	73.100	10,402,557
2026-07-08	69.800	75.100	67.400	74.300	74.300	5,215,763
2026-07-07	72.300	73.900	69.200	69.500	69.500	5,184,978
2026-07-06	71.900	73.400	70.300	71.200	71.200	3,004,241
2026-07-03	70.900	72.500	70.400	71.200	71.200	2,520,382
2026-07-02	70.100	72.300	69.500	71.600	71.600	2,543,550
2026-07-01	74.400	76.000	70.900	71.100	71.100	4,132,699
2026-06-30	72.000	74.000	71.400	73.300	73.300	3,459,211
2026-06-29	71.900	73.900	70.100	70.700	70.700	4,039,123
2026-06-26	75.400	76.100	70.800	70.900	70.900	7,462,121
2026-06-25	79.000	79.600	75.500	75.800	75.800	7,506,748
2026-06-24	78.800	81.500	76.900	78.600	78.600	11,407,197
2026-06-23	85.300	89.800	79.600	79.600	79.600	25,372,032
2026-06-22	83.500	88.600	81.400	84.400	84.400	22,820,899
2026-06-18	76.300	82.700	75.200	81.400	81.352	26,256,186
2026-06-17	68.300	75.200	67.700	75.200	75.156	9,221,370
2026-06-16	71.800	72.000	68.400	68.400	68.360	3,431,569
2026-06-15	68.000	71.700	67.200	70.500	70.458	5,891,470
2026-06-12	67.900	68.700	66.100	66.100	66.061	3,762,620
2026-06-11	64.100	67.500	63.700	65.700	65.661	5,512,987
2026-06-10	65.500	67.100	64.000	64.100	64.062	3,939,262
2026-06-09	66.200	67.500	65.400	66.400	66.361	4,272,137
2026-06-08	62.100	65.200	62.100	64.800	64.762	5,728,798
2026-06-05	73.400	74.000	68.300	68.900	68.859	10,333,297
2026-06-04	73.000	74.600	71.800	73.300	73.257	5,968,140
2026-06-03	77.200	77.600	73.100	73.400	73.357	9,060,279
2026-06-02	75.000	78.500	74.700	75.400	75.355	11,098,352
2026-06-01	77.400	77.500	74.600	74.800	74.756	8,560,840
2026-05-29	76.100	77.300	75.100	76.900	76.854	6,219,431
2026-05-28	75.900	77.500	73.200	74.400	74.356	11,018,837
2026-05-27	78.700	79.500	75.600	75.900	75.855	12,783,376
2026-05-26	84.600	84.900	77.100	78.000	77.954	21,463,541
2026-05-25	90.300	91.300	84.100	84.200	84.150	23,115,620
2026-05-22	88.500	90.500	84.200	88.000	87.948	35,383,258
2026-05-21	82.200	88.600	80.200	86.000	85.949	42,287,118
2026-05-20	75.200	81.700	74.500	81.700	81.652	25,230,034
2026-05-19	75.800	76.700	73.300	74.300	74.256	6,933,655
2026-05-18	75.500	76.400	72.000	75.800	75.755	8,437,533
2026-05-15	76.000	80.700	74.500	75.400	75.355	21,036,726
2026-05-14	75.500	76.400	73.400	75.800	75.755	11,070,703
2026-05-13	73.600	74.900	72.300	74.800	74.756	7,091,217
2026-05-12	77.300	77.800	74.100	74.900	74.856	10,208,233
2026-05-11	72.100	78.300	71.400	76.700	76.655	12,890,050
2026-05-08	75.000	76.500	70.800	71.400	71.358	12,958,624
2026-05-07	79.900	80.300	75.200	75.600	75.555	17,533,727
2026-05-06	81.300	85.400	78.700	80.000	79.953	31,215,927
2026-05-05	81.500	83.000	79.200	79.900	79.853	22,026,813
2026-05-04	83.000	84.200	75.200	83.100	83.051	57,125,052
2026-04-30	72.100	78.600	71.700	78.600	78.553	21,228,166
2026-04-29	72.900	74.100	71.100	71.500	71.458	8,221,761

← NewerPage 2 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.