VIA Technologies, Inc. (TPE:2388)
Taiwan · Delayed Price · Currency is TWD 53.70
-1.60 (-2.89%)
Oct 23, 2025, 2:38 PM CST
VIA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 54.80 | 54.90 | 53.30 | 53.50 | 53.50 | -3.25% | 3,112,408 |
| Oct 22, 2025 | 55.00 | 55.60 | 54.70 | 55.30 | 55.30 | 0.36% | 1,382,060 |
| Oct 21, 2025 | 55.20 | 56.10 | 54.90 | 55.10 | 55.10 | 0.92% | 2,819,548 |
| Oct 20, 2025 | 54.50 | 55.10 | 54.00 | 54.60 | 54.60 | 0.55% | 1,695,678 |
| Oct 17, 2025 | 55.00 | 55.10 | 53.70 | 54.30 | 54.30 | -1.99% | 2,296,423 |
| Oct 16, 2025 | 54.00 | 56.40 | 54.00 | 55.40 | 55.40 | 3.36% | 4,056,383 |
| Oct 15, 2025 | 54.40 | 54.80 | 53.20 | 53.60 | 53.60 | -0.56% | 2,324,963 |
| Oct 14, 2025 | 55.20 | 57.30 | 53.60 | 53.90 | 53.90 | -1.82% | 3,623,032 |
| Oct 13, 2025 | 54.50 | 54.90 | 52.30 | 54.90 | 54.90 | -1.44% | 3,271,633 |
| Oct 9, 2025 | 56.30 | 57.40 | 55.60 | 55.70 | 55.70 | -1.24% | 3,017,251 |
| Oct 8, 2025 | 55.30 | 56.40 | 54.70 | 56.40 | 56.40 | 0.53% | 2,057,217 |
| Oct 7, 2025 | 54.70 | 56.40 | 54.50 | 56.10 | 56.10 | 3.13% | 3,303,936 |
| Oct 3, 2025 | 55.10 | 55.40 | 54.10 | 54.40 | 54.40 | -0.91% | 2,717,159 |
| Oct 2, 2025 | 55.10 | 56.00 | 54.90 | 54.90 | 54.90 | -0.54% | 2,660,701 |
| Oct 1, 2025 | 55.80 | 56.30 | 55.10 | 55.20 | 55.20 | -0.72% | 2,270,197 |
| Sep 30, 2025 | 55.30 | 55.80 | 55.00 | 55.60 | 55.60 | 0.91% | 2,663,097 |
| Sep 29, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - | - |
| Sep 26, 2025 | 57.50 | 57.80 | 55.00 | 55.10 | 55.10 | -4.34% | 6,479,168 |
| Sep 25, 2025 | 58.50 | 59.10 | 57.60 | 57.60 | 57.60 | -1.37% | 3,627,168 |
| Sep 24, 2025 | 59.90 | 59.90 | 58.00 | 58.40 | 58.40 | -1.85% | 3,487,409 |
| Sep 23, 2025 | 60.80 | 61.20 | 59.50 | 59.50 | 59.50 | -1.82% | 3,949,801 |
| Sep 22, 2025 | 61.60 | 61.80 | 60.50 | 60.60 | 60.60 | -2.10% | 4,980,174 |
| Sep 19, 2025 | 65.80 | 66.50 | 61.80 | 61.90 | 61.90 | -3.43% | 19,329,375 |
| Sep 18, 2025 | 58.80 | 64.10 | 58.80 | 64.10 | 64.10 | 9.95% | 15,422,186 |
| Sep 17, 2025 | 58.90 | 59.70 | 57.90 | 58.30 | 58.30 | -0.17% | 2,540,021 |
| Sep 16, 2025 | 57.60 | 58.50 | 56.90 | 58.40 | 58.40 | 2.46% | 2,721,093 |
| Sep 15, 2025 | 57.50 | 57.50 | 56.60 | 57.00 | 57.00 | -0.87% | 2,487,564 |
| Sep 12, 2025 | 58.50 | 59.50 | 57.30 | 57.50 | 57.50 | 0.35% | 4,409,587 |
| Sep 11, 2025 | 60.00 | 60.10 | 57.10 | 57.30 | 57.30 | -4.82% | 7,745,422 |
| Sep 10, 2025 | 61.50 | 61.50 | 60.20 | 60.20 | 60.20 | -1.31% | 2,657,898 |
| Sep 9, 2025 | 62.50 | 62.50 | 60.30 | 61.00 | 61.00 | -1.61% | 4,259,676 |
| Sep 8, 2025 | 62.50 | 63.40 | 62.00 | 62.00 | 62.00 | -0.32% | 3,184,488 |
| Sep 5, 2025 | 61.80 | 62.20 | 61.00 | 62.20 | 62.20 | 1.80% | 2,448,967 |
| Sep 4, 2025 | 63.30 | 63.40 | 60.90 | 61.10 | 61.10 | -2.40% | 3,863,389 |
| Sep 3, 2025 | 60.80 | 63.00 | 60.70 | 62.60 | 62.60 | 3.13% | 5,479,145 |
| Sep 2, 2025 | 61.90 | 63.50 | 60.00 | 60.70 | 60.70 | -1.30% | 4,702,497 |
| Sep 1, 2025 | 62.80 | 64.80 | 61.30 | 61.50 | 61.50 | -2.07% | 8,202,078 |
| Aug 29, 2025 | 62.30 | 63.50 | 61.30 | 62.80 | 62.80 | 1.29% | 4,094,848 |
| Aug 28, 2025 | 63.00 | 63.30 | 61.60 | 62.00 | 62.00 | -1.43% | 3,764,495 |
| Aug 27, 2025 | 62.00 | 63.80 | 61.30 | 62.90 | 62.90 | 2.28% | 5,591,264 |
| Aug 26, 2025 | 61.40 | 61.80 | 60.50 | 61.50 | 61.50 | - | 2,325,513 |
| Aug 25, 2025 | 61.90 | 63.20 | 61.20 | 61.50 | 61.50 | 1.32% | 4,357,662 |
| Aug 22, 2025 | 63.20 | 63.80 | 60.60 | 60.70 | 60.70 | -4.11% | 6,940,031 |
| Aug 21, 2025 | 60.60 | 64.60 | 60.60 | 63.30 | 63.30 | 5.68% | 9,607,431 |
| Aug 20, 2025 | 61.60 | 62.10 | 59.90 | 59.90 | 59.90 | -3.54% | 5,382,386 |
| Aug 19, 2025 | 64.50 | 64.70 | 61.90 | 62.10 | 62.10 | -2.82% | 9,276,346 |
| Aug 18, 2025 | 62.90 | 66.50 | 61.90 | 63.90 | 63.90 | 4.24% | 16,837,682 |
| Aug 15, 2025 | 61.50 | 63.90 | 60.80 | 61.30 | 61.30 | 2.00% | 13,966,537 |
| Aug 14, 2025 | 59.50 | 61.70 | 59.50 | 60.10 | 60.10 | 2.21% | 6,383,771 |
| Aug 13, 2025 | 58.90 | 61.40 | 58.40 | 58.80 | 58.80 | 1.38% | 5,641,829 |