VIA Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	74.600	74.900	69.700	74.100	74.056	16,715,843
2026-04-27	79.800	80.300	73.600	74.700	74.656	24,807,363
2026-04-24	82.600	83.700	76.800	78.200	78.154	45,680,667
2026-04-23	82.000	82.200	72.600	76.100	76.055	40,157,609
2026-04-22	77.000	80.000	77.000	80.000	79.953	9,369,557
2026-04-21	69.000	72.800	69.000	72.800	72.757	15,148,031
2026-04-20	65.500	68.000	62.100	66.200	66.161	21,009,972
2026-04-17	62.000	65.900	61.100	65.300	65.261	14,551,836
2026-04-16	62.400	64.800	60.600	61.400	61.364	17,700,626
2026-04-15	58.200	62.400	57.900	62.400	62.363	21,905,497
2026-04-14	56.100	58.100	55.600	56.800	56.766	7,970,520
2026-04-13	54.500	56.600	53.900	55.400	55.367	5,958,545
2026-04-10	54.500	54.700	53.200	53.500	53.468	2,852,143
2026-04-09	54.500	56.000	53.000	54.200	54.168	8,656,701
2026-04-08	50.400	54.600	50.400	54.600	54.568	5,497,488
2026-04-07	52.000	52.000	49.700	49.700	49.671	3,180,308
2026-04-02	52.500	52.800	51.400	51.400	51.370	2,239,022
2026-04-01	52.900	53.500	52.100	52.500	52.469	4,433,908
2026-03-31	51.700	53.500	51.100	52.200	52.169	5,038,600
2026-03-30	53.500	55.500	51.700	52.000	51.969	6,649,235
2026-03-27	52.600	54.800	51.300	54.500	54.468	10,509,909
2026-03-26	52.700	53.500	51.600	52.400	52.369	4,224,900
2026-03-25	53.600	54.500	51.500	51.900	51.869	7,039,876
2026-03-24	57.000	58.000	52.600	52.700	52.669	16,497,762
2026-03-23	54.400	60.400	52.100	56.100	56.067	29,540,235
2026-03-20	50.600	55.300	49.950	55.300	55.267	9,248,275
2026-03-19	50.900	51.600	50.300	50.300	50.270	2,833,000
2026-03-18	51.800	52.100	50.800	51.700	51.669	4,883,455
2026-03-17	50.000	51.100	49.750	50.600	50.570	3,542,965
2026-03-16	48.350	50.200	47.900	49.500	49.471	3,119,360
2026-03-13	49.000	49.150	48.150	48.250	48.221	2,201,320
2026-03-12	49.900	50.900	48.600	49.000	48.971	5,933,100
2026-03-11	45.200	49.050	45.200	49.050	49.021	4,372,575
2026-03-10	44.400	44.750	43.700	44.600	44.574	1,400,655
2026-03-09	44.000	44.300	42.800	43.500	43.474	2,970,199
2026-03-06	45.300	46.400	45.250	46.000	45.973	1,602,719
2026-03-05	46.100	46.600	45.150	45.900	45.873	1,852,216
2026-03-04	47.150	47.150	44.500	44.500	44.474	4,525,643
2026-03-03	49.800	50.600	48.050	48.100	48.072	4,410,864
2026-03-02	49.250	50.000	48.600	49.600	49.571	3,240,910
2026-02-26	49.700	51.200	49.550	50.500	50.470	3,303,900
2026-02-25	51.300	51.300	49.400	49.550	49.521	3,336,062
2026-02-24	50.600	52.000	50.400	50.900	50.870	2,101,527
2026-02-23	49.800	51.000	49.750	50.600	50.570	3,394,135
2026-02-11	50.600	50.600	49.150	49.200	49.171	4,761,780
2026-02-10	51.700	51.800	50.200	51.000	50.970	1,599,231
2026-02-09	51.300	52.700	50.800	50.900	50.870	1,550,935
2026-02-06	50.700	51.000	49.100	50.500	50.470	2,997,395
2026-02-05	52.300	53.400	51.000	51.100	51.070	1,888,194
2026-02-04	51.800	53.200	51.000	52.900	52.869	1,500,227
2026-02-03	51.500	52.200	51.100	52.000	51.969	1,867,030
2026-02-02	51.000	51.600	50.200	50.600	50.570	2,426,767
2026-01-30	53.900	53.900	51.300	51.900	51.869	4,208,359
2026-01-29	57.200	57.200	54.200	54.400	54.368	4,079,712
2026-01-28	55.500	57.400	55.400	56.700	56.666	5,211,198
2026-01-27	57.000	57.100	55.000	55.200	55.167	4,615,337
2026-01-26	54.600	57.700	54.200	56.800	56.766	7,083,180
2026-01-23	54.700	55.800	54.100	54.600	54.568	5,246,045
2026-01-22	53.000	56.600	53.000	54.700	54.668	10,352,360
2026-01-21	53.000	53.800	51.900	52.100	52.069	4,181,606

← NewerPage 3 of 21 · 1,220 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.