VIA Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 92.700 | 94.600 | 92.200 | 93.100 | 92.749 | 4,306,320 |
| 2025-02-04 | 91.500 | 92.700 | 89.700 | 91.300 | 90.955 | 3,954,650 |
| 2025-02-03 | 90.700 | 91.800 | 88.100 | 90.700 | 90.358 | 4,930,410 |
| 2025-01-22 | 93.000 | 94.300 | 92.000 | 93.700 | 93.346 | 4,550,899 |
| 2025-01-21 | 93.800 | 94.000 | 92.300 | 92.300 | 91.952 | 3,574,590 |
| 2025-01-20 | 90.900 | 93.800 | 90.200 | 93.600 | 93.247 | 5,219,070 |
| 2025-01-17 | 90.500 | 91.700 | 90.200 | 90.800 | 90.457 | 3,334,173 |
| 2025-01-16 | 90.400 | 91.400 | 90.300 | 90.900 | 90.557 | 3,847,775 |
| 2025-01-15 | 88.400 | 90.300 | 88.000 | 88.500 | 88.166 | 3,827,140 |
| 2025-01-14 | 86.900 | 89.400 | 86.600 | 89.200 | 88.863 | 7,547,562 |
| 2025-01-13 | 90.700 | 90.700 | 85.400 | 85.700 | 85.377 | 8,876,454 |
| 2025-01-10 | 91.700 | 92.600 | 89.000 | 89.200 | 88.863 | 8,762,497 |
| 2025-01-09 | 96.000 | 97.000 | 91.100 | 91.200 | 90.856 | 11,379,908 |
| 2025-01-08 | 98.400 | 99.200 | 96.600 | 96.600 | 96.235 | 3,883,541 |
| 2025-01-07 | 100.50 | 102.00 | 98.400 | 98.400 | 98.029 | 6,820,595 |
| 2025-01-06 | 97.300 | 100.50 | 96.900 | 99.500 | 99.124 | 6,785,842 |
| 2025-01-03 | 98.000 | 98.900 | 95.600 | 96.000 | 95.638 | 6,170,145 |
| 2025-01-02 | 100.50 | 101.00 | 96.900 | 97.500 | 97.132 | 7,992,732 |
| 2024-12-31 | 100.50 | 101.00 | 99.100 | 100.50 | 100.12 | 5,249,600 |
| 2024-12-30 | 101.50 | 104.50 | 100.00 | 100.00 | 99.623 | 8,277,847 |
| 2024-12-27 | 105.00 | 105.50 | 101.50 | 101.50 | 101.12 | 8,217,139 |
| 2024-12-26 | 102.00 | 107.00 | 101.50 | 105.00 | 104.60 | 22,473,850 |
| 2024-12-25 | 101.00 | 104.00 | 100.50 | 101.00 | 100.62 | 8,952,974 |
| 2024-12-24 | 102.00 | 103.00 | 99.000 | 99.700 | 99.324 | 6,649,234 |
| 2024-12-23 | 100.00 | 103.00 | 98.500 | 101.00 | 100.62 | 9,859,860 |
| 2024-12-20 | 103.50 | 104.00 | 99.400 | 99.400 | 99.025 | 7,627,742 |
| 2024-12-19 | 101.00 | 104.00 | 101.00 | 103.00 | 102.61 | 3,500,710 |
| 2024-12-18 | 104.00 | 105.00 | 101.00 | 103.00 | 102.61 | 5,948,902 |
| 2024-12-17 | 102.00 | 105.00 | 102.00 | 103.00 | 102.61 | 4,355,689 |
| 2024-12-16 | 105.00 | 105.00 | 100.50 | 101.00 | 100.62 | 5,387,146 |
| 2024-12-13 | 105.00 | 106.00 | 103.00 | 103.50 | 103.11 | 4,185,386 |
| 2024-12-12 | 108.50 | 110.00 | 104.50 | 104.50 | 104.11 | 7,773,321 |
| 2024-12-11 | 110.50 | 111.00 | 106.00 | 106.50 | 106.10 | 10,332,230 |
| 2024-12-10 | 107.50 | 114.00 | 107.50 | 110.00 | 109.58 | 14,403,795 |
| 2024-12-09 | 109.00 | 109.50 | 106.50 | 107.00 | 106.60 | 4,486,942 |
| 2024-12-06 | 108.50 | 111.00 | 107.50 | 108.50 | 108.09 | 5,984,827 |
| 2024-12-05 | 109.00 | 109.50 | 106.50 | 107.50 | 107.09 | 5,220,691 |
| 2024-12-04 | 104.00 | 109.00 | 104.00 | 108.00 | 107.59 | 9,322,321 |
| 2024-12-03 | 104.00 | 105.50 | 103.00 | 103.00 | 102.61 | 4,249,430 |
| 2024-12-02 | 104.00 | 104.50 | 102.50 | 102.50 | 102.11 | 3,839,197 |
| 2024-11-29 | 102.00 | 104.00 | 101.00 | 103.00 | 102.61 | 3,667,345 |
| 2024-11-28 | 104.50 | 106.00 | 99.800 | 102.00 | 101.61 | 10,986,320 |
| 2024-11-27 | 107.50 | 107.50 | 102.00 | 102.00 | 101.61 | 5,605,512 |
| 2024-11-26 | 108.00 | 108.50 | 106.00 | 106.50 | 106.10 | 3,740,580 |
| 2024-11-25 | 105.50 | 109.50 | 105.50 | 108.50 | 108.09 | 8,663,089 |
| 2024-11-22 | 108.00 | 108.50 | 104.50 | 104.50 | 104.11 | 4,474,201 |
| 2024-11-21 | 106.00 | 108.50 | 106.00 | 106.00 | 105.60 | 3,219,893 |
| 2024-11-20 | 106.00 | 106.00 | 106.00 | 106.00 | 105.60 | 4,581,939 |
| 2024-11-19 | 105.50 | 108.00 | 104.00 | 107.00 | 106.60 | 4,861,100 |
| 2024-11-18 | 106.50 | 106.50 | 103.00 | 103.50 | 103.11 | 5,245,534 |
| 2024-11-15 | 106.00 | 109.00 | 105.50 | 106.50 | 106.10 | 5,993,500 |
| 2024-11-14 | 107.00 | 108.00 | 105.00 | 105.00 | 104.60 | 6,065,344 |
| 2024-11-13 | 109.50 | 110.00 | 106.50 | 106.50 | 106.10 | 7,031,940 |
| 2024-11-12 | 110.00 | 111.00 | 107.00 | 107.50 | 107.09 | 8,648,791 |
| 2024-11-11 | 109.50 | 112.00 | 108.00 | 111.00 | 110.58 | 11,275,406 |
| 2024-11-08 | 121.50 | 121.50 | 109.00 | 110.50 | 110.08 | 30,333,243 |
| 2024-11-07 | 118.00 | 123.00 | 118.00 | 119.00 | 118.55 | 10,790,523 |
| 2024-11-06 | 117.00 | 118.50 | 116.50 | 117.50 | 117.06 | 5,109,447 |
| 2024-11-05 | 115.00 | 117.50 | 115.00 | 116.50 | 116.06 | 5,994,200 |
| 2024-11-04 | 118.00 | 118.50 | 114.00 | 115.00 | 114.57 | 9,934,596 |
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.