VIA Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	54.800	54.900	53.300	53.700	53.668	3,254,338
2025-10-22	55.000	55.600	54.700	55.300	55.267	1,372,724
2025-10-21	55.200	56.100	54.900	55.100	55.067	2,806,253
2025-10-20	54.500	55.100	54.000	54.600	54.568	1,680,628
2025-10-17	55.000	55.100	53.700	54.300	54.268	2,273,958
2025-10-16	54.000	56.400	54.000	55.400	55.367	4,038,470
2025-10-15	54.400	54.800	53.200	53.600	53.568	2,309,493
2025-10-14	55.200	57.300	53.600	53.900	53.868	3,601,590
2025-10-13	54.500	54.900	52.300	54.900	54.868	3,245,143
2025-10-09	56.300	57.400	55.600	55.700	55.667	2,998,938
2025-10-08	55.300	56.400	54.700	56.400	56.367	2,041,092
2025-10-07	54.700	56.400	54.500	56.100	56.067	3,287,097
2025-10-03	55.100	55.400	54.100	54.400	54.368	2,691,899
2025-10-02	55.100	56.000	54.900	54.900	54.868	2,643,173
2025-10-01	55.800	56.300	55.100	55.200	55.167	2,253,036
2025-09-30	55.300	55.800	55.000	55.600	55.567	2,641,860
2025-09-29	55.100	55.100	55.100	55.100	55.067	0
2025-09-26	57.500	57.800	55.000	55.100	55.067	6,405,719
2025-09-25	58.500	59.100	57.600	57.600	57.566	3,597,828
2025-09-24	59.900	59.900	58.000	58.400	58.365	3,453,371
2025-09-23	60.800	61.200	59.500	59.500	59.465	3,913,092
2025-09-22	61.600	61.800	60.500	60.600	60.564	4,936,429
2025-09-19	65.800	66.500	61.800	61.900	61.863	19,266,223
2025-09-18	58.800	64.100	58.800	64.100	64.062	15,319,661
2025-09-17	58.900	59.700	57.900	58.300	58.266	2,523,444
2025-09-16	57.600	58.500	56.900	58.400	58.365	2,708,161
2025-09-15	57.500	57.500	56.600	57.000	56.966	2,458,901
2025-09-12	58.500	59.500	57.300	57.500	57.466	4,385,601
2025-09-11	60.000	60.100	57.100	57.300	57.266	7,667,565
2025-09-10	61.500	61.500	60.200	60.200	60.164	2,628,152
2025-09-09	62.500	62.500	60.300	61.000	60.964	4,224,951
2025-09-08	62.500	63.400	62.000	62.000	61.963	3,164,144
2025-09-05	61.800	62.200	61.000	62.200	62.163	2,435,405
2025-09-04	63.300	63.400	60.900	61.100	61.064	3,830,588
2025-09-03	60.800	63.000	60.700	62.600	62.563	5,451,687
2025-09-02	61.900	63.500	60.000	60.700	60.664	4,677,593
2025-09-01	62.800	64.800	61.300	61.500	61.464	8,162,215
2025-08-29	62.300	63.500	61.300	62.800	62.763	4,073,568
2025-08-28	63.000	63.300	61.600	62.000	61.963	3,742,823
2025-08-27	62.000	63.800	61.300	62.900	62.863	5,566,598
2025-08-26	61.400	61.800	60.500	61.500	61.464	2,314,739
2025-08-25	61.900	63.200	61.200	61.500	61.464	4,339,057
2025-08-22	63.200	63.800	60.600	60.700	60.664	6,905,539
2025-08-21	60.600	64.600	60.600	63.300	63.263	9,565,335
2025-08-20	61.600	62.100	59.900	59.900	59.865	5,350,906
2025-08-19	64.500	64.700	61.900	62.100	62.063	9,232,271
2025-08-18	62.900	66.500	61.900	63.900	63.862	16,754,504
2025-08-15	61.500	63.900	60.800	61.300	61.264	13,929,840
2025-08-14	59.500	61.700	59.500	60.100	60.064	6,355,861
2025-08-13	58.900	61.400	58.400	58.800	58.765	5,609,580
2025-08-12	57.400	58.500	57.400	58.000	57.966	2,174,361
2025-08-11	58.000	58.000	56.500	57.100	57.066	4,319,500
2025-08-08	59.000	59.600	58.000	58.000	57.966	4,237,266
2025-08-07	59.800	60.700	59.200	59.200	59.165	1,902,818
2025-08-06	60.900	61.200	59.500	59.800	59.765	2,074,828
2025-08-05	60.600	61.300	60.300	60.600	60.564	2,205,720
2025-08-04	59.700	60.500	58.700	60.400	60.364	2,605,599
2025-08-01	59.800	59.800	59.800	59.800	59.765	0
2025-07-31	61.700	61.700	59.800	59.800	59.765	3,651,505
2025-07-30	61.000	61.700	59.900	61.600	61.564	2,694,271

← NewerPage 5 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.