VIA Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	61.300	62.400	60.400	60.800	60.764	2,594,075
2025-07-28	61.700	61.800	60.400	61.200	61.164	1,024,203
2025-07-25	61.500	62.300	60.900	61.200	61.164	1,775,039
2025-07-24	61.900	62.100	60.200	61.800	61.763	2,711,808
2025-07-23	60.300	61.500	60.100	61.500	61.464	2,055,819
2025-07-22	62.100	63.200	59.500	59.600	59.565	4,187,577
2025-07-21	62.700	62.700	61.400	61.900	61.863	2,352,514
2025-07-18	64.800	64.900	62.200	62.500	62.463	3,833,443
2025-07-17	64.200	64.700	63.100	63.600	63.562	6,906,130
2025-07-16	61.300	66.800	61.300	64.900	64.862	18,909,330
2025-07-15	60.300	61.200	60.200	61.200	61.164	1,472,770
2025-07-14	61.700	61.800	60.000	60.300	60.264	1,337,851
2025-07-11	59.900	61.500	59.900	61.500	61.464	2,331,667
2025-07-10	58.700	59.700	58.500	59.400	59.365	1,379,550
2025-07-09	58.900	59.500	58.300	58.800	58.765	1,537,040
2025-07-08	59.800	59.800	58.000	58.600	58.565	2,327,192
2025-07-07	60.900	61.000	58.900	59.800	59.765	1,634,311
2025-07-04	63.500	63.700	60.600	60.600	60.564	2,699,815
2025-07-03	61.800	63.200	61.600	63.000	62.963	2,064,350
2025-07-02	62.200	62.400	61.300	61.300	61.264	1,785,709
2025-07-01	62.200	63.200	61.900	62.000	61.963	1,472,300
2025-06-30	63.600	63.900	61.800	61.800	61.763	1,724,148
2025-06-27	63.500	63.900	63.000	63.600	63.562	1,214,135
2025-06-26	63.900	64.600	63.000	63.100	63.063	1,584,086
2025-06-25	63.500	64.300	63.000	63.600	63.562	2,177,527
2025-06-24	62.300	63.400	61.700	62.600	62.563	2,403,028
2025-06-23	60.100	61.500	59.300	60.800	60.764	1,633,395
2025-06-20	62.900	63.400	60.100	61.100	61.064	2,314,990
2025-06-19	65.000	65.300	62.700	62.800	62.563	2,302,322
2025-06-18	66.500	67.100	64.700	64.700	64.456	3,138,600
2025-06-17	66.300	70.800	65.500	65.500	65.253	6,940,546
2025-06-16	63.600	65.400	62.200	65.400	65.153	2,033,781
2025-06-13	65.900	65.900	63.600	63.600	63.360	3,259,491
2025-06-12	66.900	67.500	65.500	66.400	66.149	3,718,846
2025-06-11	64.700	66.900	64.300	66.200	65.950	3,972,536
2025-06-10	64.500	65.300	63.500	63.700	63.460	2,099,014
2025-06-09	66.100	66.100	63.800	64.000	63.758	1,239,665
2025-06-06	65.800	66.100	64.900	65.400	65.153	983,230
2025-06-05	65.100	66.700	64.300	65.500	65.253	2,054,906
2025-06-04	63.400	64.400	63.400	64.100	63.858	1,852,750
2025-06-03	64.200	64.300	62.700	62.700	62.463	1,491,120
2025-06-02	66.400	66.400	61.600	62.800	62.563	2,745,807
2025-05-29	66.800	68.200	66.100	67.000	66.747	1,919,937
2025-05-28	67.200	67.400	65.700	66.000	65.751	1,398,654
2025-05-27	67.600	68.100	65.900	66.000	65.751	1,321,041
2025-05-26	67.500	68.000	66.600	67.500	67.245	943,264
2025-05-23	68.300	68.500	67.400	67.400	67.146	1,156,614
2025-05-22	69.400	69.400	67.400	67.900	67.644	1,589,939
2025-05-21	69.200	70.000	68.900	69.600	69.337	2,117,702
2025-05-20	69.500	69.800	68.400	68.600	68.341	1,740,318
2025-05-19	72.400	72.400	68.500	68.500	68.241	2,388,697
2025-05-16	72.700	72.700	71.600	72.000	71.728	1,358,349
2025-05-15	73.700	74.000	72.100	72.100	71.828	2,008,952
2025-05-14	74.000	74.500	72.700	73.300	73.023	2,687,458
2025-05-13	75.100	77.600	72.900	72.900	72.625	5,071,419
2025-05-12	72.800	74.300	72.700	73.700	73.422	2,083,096
2025-05-09	74.500	74.700	72.600	73.400	73.123	1,320,362
2025-05-08	72.400	74.100	72.400	73.500	73.223	1,701,377
2025-05-07	72.100	72.400	71.000	71.500	71.230	1,109,083
2025-05-06	71.300	72.300	71.000	71.400	71.130	1,094,205

← NewerPage 6 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.