VIA Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 113.50 | 118.50 | 112.00 | 118.00 | 117.55 | 9,329,859 |
| 2024-10-30 | 119.00 | 120.50 | 115.00 | 116.50 | 116.06 | 18,721,144 |
| 2024-10-29 | 120.50 | 125.00 | 116.00 | 119.00 | 118.55 | 26,933,567 |
| 2024-10-28 | 120.00 | 123.50 | 116.50 | 120.50 | 120.05 | 18,632,547 |
| 2024-10-25 | 121.50 | 122.50 | 117.50 | 118.50 | 118.05 | 15,324,190 |
| 2024-10-24 | 129.50 | 130.50 | 117.00 | 120.50 | 120.05 | 40,090,842 |
| 2024-10-23 | 130.50 | 132.00 | 128.50 | 129.50 | 129.01 | 9,843,617 |
| 2024-10-22 | 133.50 | 135.50 | 130.00 | 130.50 | 130.01 | 20,101,705 |
| 2024-10-21 | 124.50 | 134.50 | 124.00 | 133.50 | 133.00 | 32,065,203 |
| 2024-10-18 | 128.00 | 128.00 | 123.50 | 123.50 | 123.03 | 9,912,888 |
| 2024-10-17 | 130.00 | 130.50 | 126.00 | 126.00 | 125.52 | 11,239,953 |
| 2024-10-16 | 125.50 | 132.00 | 124.50 | 129.50 | 129.01 | 22,148,386 |
| 2024-10-15 | 129.00 | 132.00 | 126.00 | 126.00 | 125.52 | 17,402,273 |
| 2024-10-14 | 129.00 | 134.00 | 127.00 | 128.00 | 127.52 | 19,361,209 |
| 2024-10-11 | 137.00 | 138.00 | 127.50 | 128.50 | 128.01 | 35,439,130 |
| 2024-10-09 | 133.50 | 136.50 | 131.00 | 133.50 | 133.00 | 24,763,834 |
| 2024-10-08 | 129.50 | 137.00 | 125.00 | 135.00 | 134.49 | 22,347,442 |
| 2024-10-07 | 132.00 | 132.50 | 129.00 | 129.00 | 128.51 | 9,085,492 |
| 2024-10-04 | 134.50 | 136.50 | 129.00 | 130.00 | 129.51 | 15,593,363 |
| 2024-10-01 | 131.00 | 134.00 | 129.50 | 134.00 | 133.49 | 11,733,779 |
| 2024-09-30 | 130.50 | 135.00 | 128.00 | 131.00 | 130.51 | 16,178,853 |
| 2024-09-27 | 138.00 | 140.00 | 130.00 | 130.50 | 130.01 | 28,337,663 |
| 2024-09-26 | 131.00 | 140.00 | 130.50 | 138.50 | 137.98 | 41,383,458 |
| 2024-09-25 | 129.50 | 130.00 | 127.00 | 127.50 | 127.02 | 17,412,750 |
| 2024-09-24 | 134.50 | 134.50 | 124.00 | 128.50 | 128.01 | 24,180,747 |
| 2024-09-23 | 139.00 | 143.00 | 135.50 | 135.50 | 134.99 | 14,586,747 |
| 2024-09-20 | 143.00 | 146.00 | 138.00 | 138.00 | 137.48 | 21,926,977 |
| 2024-09-19 | 135.50 | 142.50 | 134.50 | 140.50 | 139.97 | 19,856,544 |
| 2024-09-18 | 136.50 | 138.00 | 132.00 | 133.00 | 132.50 | 7,721,120 |
| 2024-09-16 | 138.50 | 139.50 | 135.50 | 136.00 | 135.49 | 9,554,811 |
| 2024-09-13 | 132.50 | 139.50 | 130.50 | 138.00 | 137.48 | 23,243,748 |
| 2024-09-12 | 125.00 | 133.00 | 124.50 | 132.00 | 131.50 | 14,400,500 |
| 2024-09-11 | 130.00 | 130.50 | 121.00 | 121.50 | 121.04 | 15,699,104 |
| 2024-09-10 | 125.50 | 129.00 | 122.50 | 125.50 | 125.03 | 8,018,207 |
| 2024-09-09 | 117.00 | 127.00 | 116.00 | 125.50 | 125.03 | 7,122,526 |
| 2024-09-06 | 123.50 | 125.50 | 120.00 | 120.00 | 119.55 | 5,731,988 |
| 2024-09-05 | 123.00 | 126.00 | 121.50 | 124.00 | 123.53 | 5,464,562 |
| 2024-09-04 | 119.00 | 125.00 | 116.50 | 121.00 | 120.54 | 7,940,545 |
| 2024-09-03 | 132.00 | 133.50 | 128.00 | 128.50 | 128.01 | 4,641,705 |
| 2024-09-02 | 134.50 | 135.50 | 130.00 | 130.00 | 129.51 | 6,995,685 |
| 2024-08-30 | 134.50 | 140.00 | 132.00 | 133.00 | 132.50 | 10,890,807 |
| 2024-08-29 | 130.50 | 135.00 | 130.50 | 133.50 | 133.00 | 7,655,784 |
| 2024-08-28 | 134.50 | 143.50 | 133.00 | 133.00 | 132.50 | 19,497,534 |
| 2024-08-27 | 135.00 | 137.00 | 132.00 | 133.50 | 133.00 | 7,189,429 |
| 2024-08-26 | 140.00 | 140.50 | 133.50 | 135.50 | 134.99 | 11,856,901 |
| 2024-08-23 | 132.00 | 139.00 | 130.00 | 138.50 | 137.98 | 12,788,951 |
| 2024-08-22 | 131.50 | 135.00 | 130.00 | 133.50 | 133.00 | 11,489,613 |
| 2024-08-21 | 130.50 | 135.50 | 126.00 | 130.50 | 130.01 | 13,878,038 |
| 2024-08-20 | 126.50 | 132.00 | 124.00 | 131.00 | 130.51 | 15,362,959 |
| 2024-08-19 | 125.00 | 126.00 | 123.00 | 125.50 | 125.03 | 12,202,911 |
| 2024-08-16 | 119.00 | 124.50 | 118.50 | 124.50 | 124.03 | 22,819,400 |
| 2024-08-15 | 105.50 | 114.50 | 104.50 | 113.50 | 113.07 | 11,044,528 |
| 2024-08-14 | 104.50 | 109.50 | 104.00 | 104.50 | 104.11 | 7,263,783 |
| 2024-08-13 | 101.00 | 103.50 | 99.700 | 103.00 | 102.61 | 3,238,173 |
| 2024-08-12 | 96.800 | 102.00 | 96.800 | 101.00 | 100.62 | 6,799,654 |
| 2024-08-09 | 99.600 | 101.50 | 96.600 | 96.600 | 96.235 | 5,921,146 |
| 2024-08-08 | 98.500 | 99.600 | 95.600 | 96.000 | 95.638 | 6,100,267 |
| 2024-08-07 | 92.300 | 100.50 | 91.500 | 99.900 | 99.523 | 8,891,121 |
| 2024-08-06 | 103.50 | 104.50 | 91.400 | 91.600 | 91.254 | 13,232,938 |
| 2024-08-05 | 108.00 | 109.50 | 101.50 | 101.50 | 101.12 | 5,016,297 |
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.