VIA Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	74.700	74.700	69.200	71.400	71.130	2,223,777
2025-05-02	73.300	74.000	72.900	73.500	73.223	1,169,329
2025-04-30	74.300	74.700	72.300	72.500	72.226	2,337,308
2025-04-29	73.400	75.000	72.200	75.000	74.717	2,138,114
2025-04-28	71.700	72.500	71.100	72.400	72.127	1,646,406
2025-04-25	70.900	71.400	69.700	71.000	70.732	2,614,837
2025-04-24	70.600	70.600	68.200	69.200	68.939	2,335,391
2025-04-23	68.200	69.500	68.100	68.500	68.241	2,465,309
2025-04-22	65.700	67.300	65.100	65.800	65.552	1,707,841
2025-04-21	69.800	70.200	66.100	66.500	66.249	1,964,630
2025-04-18	70.100	71.000	68.300	69.400	69.138	1,892,550
2025-04-17	68.600	69.900	67.300	69.600	69.337	1,851,908
2025-04-16	70.800	71.200	68.600	68.700	68.441	2,435,813
2025-04-15	69.000	72.000	68.100	71.300	71.031	2,553,130
2025-04-14	67.500	69.700	66.000	68.000	67.743	4,237,948
2025-04-11	58.500	65.600	58.000	65.600	65.352	5,850,891
2025-04-10	63.900	63.900	63.900	63.900	63.659	2,007,105
2025-04-09	58.100	60.000	58.100	58.100	57.881	3,530,856
2025-04-08	64.500	64.500	64.500	64.500	64.257	1,409,932
2025-04-07	71.600	71.600	71.600	71.600	71.330	329,103
2025-04-02	80.000	80.200	78.600	79.500	79.200	2,203,205
2025-04-01	76.500	80.200	76.100	80.000	79.698	3,323,631
2025-03-31	78.200	79.400	74.900	75.400	75.115	6,628,584
2025-03-28	86.000	86.000	81.300	81.800	81.491	4,336,906
2025-03-27	85.500	86.500	84.700	86.200	85.875	1,818,589
2025-03-26	86.700	87.900	86.400	86.500	86.173	1,692,377
2025-03-25	89.800	90.100	86.000	86.300	85.974	3,278,388
2025-03-24	92.500	92.500	88.400	88.400	88.066	4,861,009
2025-03-21	92.800	93.400	91.600	92.500	92.151	5,190,215
2025-03-20	93.600	95.200	92.200	92.800	92.450	5,823,059
2025-03-19	89.500	95.400	89.000	93.400	93.047	13,280,696
2025-03-18	87.200	89.800	87.200	88.700	88.365	3,278,725
2025-03-17	86.000	87.700	85.800	86.500	86.173	1,701,168
2025-03-14	86.400	86.500	84.400	85.600	85.277	2,081,700
2025-03-13	86.500	89.200	85.200	85.300	84.978	4,089,996
2025-03-12	86.600	86.700	84.800	85.100	84.779	1,931,584
2025-03-11	84.500	85.600	80.400	85.600	85.277	4,656,530
2025-03-10	88.200	88.600	86.400	86.600	86.273	1,949,806
2025-03-07	88.600	89.400	87.600	87.800	87.469	1,793,961
2025-03-06	90.800	91.100	88.900	89.000	88.664	1,729,971
2025-03-05	89.900	90.400	89.000	90.100	89.760	1,841,658
2025-03-04	86.200	89.500	85.200	89.500	89.162	3,264,869
2025-03-03	90.000	90.400	88.200	88.200	87.867	2,771,570
2025-02-27	94.200	94.800	91.000	91.400	91.055	3,315,856
2025-02-26	93.500	94.500	93.000	93.500	93.147	1,817,500
2025-02-25	94.800	94.800	93.000	93.700	93.346	2,695,323
2025-02-24	95.300	96.200	94.800	95.500	95.140	1,597,350
2025-02-21	96.200	96.600	95.400	95.800	95.438	1,659,436
2025-02-20	97.000	97.700	95.800	96.100	95.737	2,461,099
2025-02-19	96.300	98.000	96.300	96.800	96.435	3,972,043
2025-02-18	98.300	98.600	95.800	96.100	95.737	3,780,227
2025-02-17	97.300	98.300	96.400	98.200	97.829	4,166,788
2025-02-14	95.000	96.000	94.100	96.000	95.638	3,547,996
2025-02-13	92.600	94.800	92.600	94.700	94.343	3,959,314
2025-02-12	93.000	94.000	91.800	92.100	91.752	2,742,401
2025-02-11	94.600	95.000	91.700	92.100	91.752	4,967,542
2025-02-10	94.600	95.700	93.300	95.100	94.741	3,220,027
2025-02-07	94.400	95.100	93.200	94.600	94.243	3,783,564
2025-02-06	94.200	96.400	93.200	95.400	95.040	4,886,158
2025-02-05	92.700	94.600	92.200	93.100	92.749	4,306,320

← NewerPage 7 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.