VIA Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	54.000	54.700	53.000	53.700	53.668	4,791,701
2026-01-19	52.300	54.700	52.200	53.700	53.668	7,713,383
2026-01-16	52.100	53.100	52.000	52.100	52.069	2,349,415
2026-01-15	52.300	52.700	51.800	52.100	52.069	1,910,870
2026-01-14	52.300	52.500	51.700	52.200	52.169	2,711,571
2026-01-13	52.900	53.300	51.400	51.600	51.569	7,684,766
2026-01-12	50.300	52.000	49.750	51.800	51.769	3,311,019
2026-01-09	51.000	51.200	49.600	50.000	49.970	2,841,148
2026-01-08	51.600	52.100	50.500	50.600	50.570	3,168,120
2026-01-07	51.200	52.000	50.700	51.500	51.470	2,894,605
2026-01-06	50.900	51.500	50.900	51.000	50.970	2,247,643
2026-01-05	51.800	52.200	50.600	50.800	50.770	3,455,715
2026-01-02	52.800	52.800	51.300	51.500	51.470	3,044,545
2025-12-31	53.400	53.600	52.000	52.100	52.069	2,941,442
2025-12-30	53.000	53.100	52.100	53.000	52.969	2,489,299
2025-12-29	54.100	54.700	53.000	53.100	53.069	3,218,606
2025-12-26	55.000	55.000	53.200	53.300	53.268	3,592,333
2025-12-24	56.500	56.500	54.300	54.600	54.568	3,935,238
2025-12-23	58.000	58.200	55.200	55.200	55.167	5,988,471
2025-12-22	57.000	58.100	56.600	57.700	57.666	3,740,071
2025-12-19	56.400	56.900	55.700	56.300	56.267	2,744,999
2025-12-18	56.800	56.900	55.600	55.800	55.767	3,669,589
2025-12-17	58.900	59.500	57.000	57.000	56.966	6,189,356
2025-12-16	60.800	61.000	58.000	58.600	58.565	8,004,534
2025-12-15	62.200	63.300	61.000	61.400	61.364	7,418,544
2025-12-12	66.600	67.100	62.100	64.100	64.062	18,388,415
2025-12-11	63.600	69.900	63.100	66.600	66.561	27,427,937
2025-12-10	63.200	65.600	60.800	64.900	64.862	43,434,675
2025-12-09	59.600	62.500	58.000	62.500	62.463	19,524,744
2025-12-08	52.500	56.900	52.500	56.900	56.866	9,191,981
2025-12-05	52.100	52.500	51.100	51.800	51.769	1,137,084
2025-12-04	51.800	52.600	51.500	52.000	51.969	1,719,821
2025-12-03	51.200	51.900	50.900	51.500	51.470	1,415,738
2025-12-02	51.200	51.300	50.500	50.700	50.670	940,097
2025-12-01	51.800	52.400	50.900	50.900	50.870	935,727
2025-11-28	51.300	52.100	51.100	52.000	51.969	1,399,917
2025-11-27	51.700	51.800	50.800	51.300	51.270	1,283,848
2025-11-26	49.800	51.600	49.800	51.500	51.470	2,092,465
2025-11-25	49.100	49.800	49.100	49.550	49.521	1,222,930
2025-11-24	49.400	49.650	48.200	48.800	48.771	1,422,310
2025-11-21	49.400	49.850	48.300	48.650	48.621	1,928,600
2025-11-20	49.300	50.200	48.800	50.100	50.070	1,968,577
2025-11-19	49.050	49.400	48.000	48.400	48.371	1,676,222
2025-11-18	51.200	51.200	48.800	49.000	48.971	2,385,170
2025-11-17	50.600	51.500	50.400	51.100	51.070	1,704,478
2025-11-14	51.000	52.600	50.400	50.400	50.370	3,114,039
2025-11-13	51.700	52.400	51.500	51.800	51.769	2,331,370
2025-11-12	51.700	53.600	51.500	51.500	51.470	5,312,554
2025-11-11	49.650	51.500	49.650	50.600	50.570	2,526,115
2025-11-10	49.750	49.750	48.500	49.450	49.421	1,310,410
2025-11-07	49.800	49.800	48.750	49.200	49.171	1,576,188
2025-11-06	50.100	50.400	49.500	50.000	49.970	1,213,228
2025-11-05	49.650	49.750	48.400	49.500	49.471	2,162,483
2025-11-04	52.000	52.200	50.000	50.000	49.970	3,206,439
2025-11-03	52.400	53.000	51.500	51.700	51.669	2,010,996
2025-10-31	53.000	53.300	52.500	52.600	52.569	1,376,173
2025-10-30	53.700	54.200	52.300	52.700	52.669	2,610,153
2025-10-29	54.300	54.900	53.500	53.600	53.568	1,650,247
2025-10-28	55.000	55.000	53.700	54.000	53.968	1,665,927
2025-10-27	54.100	54.800	53.700	54.600	54.568	1,722,423

← NewerPage 4 of 5 · 244 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.