VIA Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	67.000	69.000	66.800	68.000	66.508	6,580,728
2022-02-15	65.700	67.200	65.300	65.600	64.160	3,943,008
2022-02-14	67.000	67.300	64.600	65.200	63.769	5,198,000
2022-02-11	68.200	69.600	68.100	68.800	67.290	3,977,497
2022-02-10	69.500	70.400	67.800	68.200	66.703	6,368,959
2022-02-09	68.200	72.300	68.200	68.700	67.192	11,749,502
2022-02-08	66.700	68.200	66.400	68.200	66.703	4,933,201
2022-02-07	66.900	67.400	63.200	67.000	65.530	9,899,708
2022-01-26	66.500	68.000	66.300	67.000	65.530	5,174,641
2022-01-25	68.600	70.500	66.400	66.500	65.041	6,059,471
2022-01-24	69.500	70.600	67.300	69.600	68.073	6,354,331
2022-01-21	70.000	72.200	69.300	70.400	68.855	10,155,715
2022-01-20	72.900	73.000	70.700	71.000	69.442	5,068,017
2022-01-19	71.900	73.700	71.700	72.900	71.300	3,097,862
2022-01-18	73.900	75.200	73.000	73.200	71.594	4,536,713
2022-01-17	73.400	75.100	72.000	73.800	72.181	9,876,546
2022-01-14	72.800	73.000	70.200	72.100	70.518	7,874,865
2022-01-13	73.500	75.300	72.100	73.700	72.083	9,136,705
2022-01-12	75.000	75.500	73.000	73.500	71.887	6,048,949
2022-01-11	78.100	78.200	72.600	74.000	72.376	13,950,920
2022-01-10	77.000	79.400	76.500	78.800	77.071	5,287,006
2022-01-07	83.100	83.200	77.500	78.100	76.386	9,350,387
2022-01-06	81.800	84.100	81.100	82.000	80.201	5,017,160
2022-01-05	86.100	86.300	81.700	83.500	81.668	9,091,153
2022-01-04	87.200	88.200	85.800	86.000	84.113	7,943,895
2022-01-03	86.600	87.800	85.400	86.400	84.504	6,036,867
2021-12-30	86.800	87.200	85.500	85.900	84.015	4,296,362
2021-12-29	87.100	87.600	85.800	87.400	85.482	5,598,265
2021-12-28	89.700	89.800	85.600	86.600	84.700	11,267,909
2021-12-27	88.500	90.200	87.200	89.000	87.047	10,105,080
2021-12-24	89.800	90.400	87.700	87.700	85.776	16,119,889
2021-12-23	87.800	90.200	87.400	89.400	87.438	19,683,613
2021-12-22	88.100	90.100	86.500	86.500	84.602	20,813,821
2021-12-21	87.900	88.200	85.800	86.700	84.797	10,157,478
2021-12-20	85.200	89.200	84.900	87.800	85.873	16,623,188
2021-12-17	89.500	89.800	83.400	86.300	84.406	22,950,377
2021-12-16	88.500	93.800	87.500	91.200	89.199	26,162,491
2021-12-15	83.300	87.000	82.800	87.000	85.091	12,202,168
2021-12-14	86.200	87.000	81.900	83.300	81.472	14,941,736
2021-12-13	87.200	88.800	85.600	87.000	85.091	10,712,836
2021-12-10	89.500	90.200	85.900	86.200	84.308	16,072,354
2021-12-09	90.600	93.000	88.300	89.200	87.243	26,706,762
2021-12-08	92.300	93.600	88.000	89.000	87.047	21,425,982
2021-12-07	91.000	94.700	90.200	90.200	88.221	40,947,691
2021-12-06	89.700	91.500	89.100	90.000	88.025	16,000,932
2021-12-03	88.300	94.400	88.300	90.400	88.416	48,789,331
2021-12-02	88.000	91.500	87.000	87.600	85.678	25,474,934
2021-12-01	86.200	91.300	85.600	89.000	87.047	29,977,163
2021-11-30	84.900	90.800	84.000	88.300	86.362	36,553,297
2021-11-29	83.000	84.000	78.700	84.000	82.157	30,493,077
2021-11-26	85.600	87.700	81.700	84.400	82.548	42,246,410
2021-11-25	85.800	93.500	85.500	85.600	83.722	59,014,157
2021-11-24	86.600	87.500	84.300	85.000	83.135	22,961,574
2021-11-23	88.900	88.900	82.700	85.800	83.917	37,141,525
2021-11-22	91.000	91.900	89.300	90.500	88.514	17,825,793
2021-11-19	89.100	93.800	89.100	90.500	88.514	47,577,431
2021-11-18	92.300	92.400	89.000	89.100	87.145	30,199,556
2021-11-17	92.200	96.900	88.500	92.800	90.764	60,726,875
2021-11-16	94.800	96.500	87.000	90.700	88.710	63,146,096
2021-11-15	99.000	103.50	94.500	94.500	92.426	128,857,740

← NewerPage 20 of 21 · 1,222 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.