VIA Technologies, Inc. (TPE:2388)
Taiwan · Delayed Price · Currency is TWD 58.00
-1.20 (-2.03%)
Aug 8, 2025, 2:38 PM CST
VIA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 59.00 | 59.60 | 58.00 | 58.00 | 58.00 | -2.03% | 4,275,637 |
| Aug 7, 2025 | 59.80 | 60.70 | 59.20 | 59.20 | 59.20 | -1.00% | 1,925,172 |
| Aug 6, 2025 | 60.90 | 61.20 | 59.50 | 59.80 | 59.80 | -1.32% | 2,085,829 |
| Aug 5, 2025 | 60.60 | 61.30 | 60.30 | 60.60 | 60.60 | 0.33% | 2,216,179 |
| Aug 4, 2025 | 59.70 | 60.50 | 58.70 | 60.40 | 60.40 | - | 2,615,804 |
| Aug 1, 2025 | 58.30 | 61.00 | 57.20 | 60.40 | 60.40 | 1.00% | 3,131,525 |
| Jul 31, 2025 | 61.70 | 61.70 | 59.80 | 59.80 | 59.80 | -2.92% | 3,676,793 |
| Jul 30, 2025 | 61.00 | 61.70 | 59.90 | 61.60 | 61.60 | 1.32% | 2,707,691 |
| Jul 29, 2025 | 61.30 | 62.40 | 60.40 | 60.80 | 60.80 | -0.65% | 2,608,778 |
| Jul 28, 2025 | 61.70 | 61.80 | 60.40 | 61.20 | 61.20 | - | 1,031,148 |
| Jul 25, 2025 | 61.50 | 62.30 | 60.90 | 61.20 | 61.20 | -0.97% | 1,789,354 |
| Jul 24, 2025 | 61.90 | 62.10 | 60.20 | 61.80 | 61.80 | 0.49% | 2,724,001 |
| Jul 23, 2025 | 60.30 | 61.50 | 60.10 | 61.50 | 61.50 | 3.19% | 2,072,694 |
| Jul 22, 2025 | 62.10 | 63.20 | 59.50 | 59.60 | 59.60 | -3.72% | 4,217,106 |
| Jul 21, 2025 | 62.70 | 62.70 | 61.40 | 61.90 | 61.90 | -0.96% | 2,367,290 |
| Jul 18, 2025 | 64.80 | 64.90 | 62.20 | 62.50 | 62.50 | -1.73% | 3,862,542 |
| Jul 17, 2025 | 64.20 | 64.70 | 63.10 | 63.60 | 63.60 | -2.00% | 6,936,445 |
| Jul 16, 2025 | 61.30 | 66.80 | 61.30 | 64.90 | 64.90 | 6.05% | 18,984,896 |
| Jul 15, 2025 | 60.30 | 61.20 | 60.20 | 61.20 | 61.20 | 1.49% | 1,478,319 |
| Jul 14, 2025 | 61.70 | 61.80 | 60.00 | 60.30 | 60.30 | -1.95% | 1,347,455 |
| Jul 11, 2025 | 59.90 | 61.50 | 59.90 | 61.50 | 61.50 | 3.54% | 2,345,643 |
| Jul 10, 2025 | 58.70 | 59.70 | 58.50 | 59.40 | 59.40 | 1.02% | 1,387,975 |
| Jul 9, 2025 | 58.90 | 59.50 | 58.30 | 58.80 | 58.80 | 0.34% | 1,547,967 |
| Jul 8, 2025 | 59.80 | 59.80 | 58.00 | 58.60 | 58.60 | -2.01% | 2,345,664 |
| Jul 7, 2025 | 60.90 | 61.00 | 58.90 | 59.80 | 59.80 | -1.32% | 1,644,115 |
| Jul 4, 2025 | 63.50 | 63.70 | 60.60 | 60.60 | 60.60 | -3.81% | 2,725,936 |
| Jul 3, 2025 | 61.80 | 63.20 | 61.60 | 63.00 | 63.00 | 2.77% | 2,076,512 |
| Jul 2, 2025 | 62.20 | 62.40 | 61.30 | 61.30 | 61.30 | -1.13% | 1,797,066 |
| Jul 1, 2025 | 62.20 | 63.20 | 61.90 | 62.00 | 62.00 | 0.32% | 1,480,761 |
| Jun 30, 2025 | 63.60 | 63.90 | 61.80 | 61.80 | 61.80 | -2.83% | 1,738,807 |
| Jun 27, 2025 | 63.50 | 63.90 | 63.00 | 63.60 | 63.60 | 0.79% | 1,222,192 |
| Jun 26, 2025 | 63.90 | 64.60 | 63.00 | 63.10 | 63.10 | -0.79% | 1,596,669 |
| Jun 25, 2025 | 63.50 | 64.30 | 63.00 | 63.60 | 63.60 | 1.60% | 2,188,944 |
| Jun 24, 2025 | 62.30 | 63.40 | 61.70 | 62.60 | 62.60 | 2.96% | 2,416,682 |
| Jun 23, 2025 | 60.10 | 61.50 | 59.30 | 60.80 | 60.80 | -0.49% | 1,646,909 |
| Jun 20, 2025 | 62.90 | 63.40 | 60.10 | 61.10 | 61.10 | -2.71% | 2,334,962 |
| Jun 19, 2025 | 65.00 | 65.30 | 62.70 | 62.80 | 62.60 | -2.94% | 2,326,778 |
| Jun 18, 2025 | 66.50 | 67.10 | 64.70 | 64.70 | 64.49 | -1.22% | 3,154,048 |
| Jun 17, 2025 | 66.30 | 70.80 | 65.50 | 65.50 | 65.29 | 0.15% | 6,979,592 |
| Jun 16, 2025 | 63.60 | 65.40 | 62.20 | 65.40 | 65.19 | 2.83% | 2,046,468 |
| Jun 13, 2025 | 65.90 | 65.90 | 63.60 | 63.60 | 63.40 | -4.22% | 3,281,396 |
| Jun 12, 2025 | 66.90 | 67.50 | 65.50 | 66.40 | 66.19 | 0.30% | 3,735,013 |
| Jun 11, 2025 | 64.70 | 66.90 | 64.30 | 66.20 | 65.99 | 3.92% | 3,993,634 |
| Jun 10, 2025 | 64.50 | 65.30 | 63.50 | 63.70 | 63.50 | -0.47% | 2,110,680 |
| Jun 9, 2025 | 66.10 | 66.10 | 63.80 | 64.00 | 63.80 | -2.14% | 1,251,296 |
| Jun 6, 2025 | 65.80 | 66.10 | 64.90 | 65.40 | 65.19 | -0.15% | 989,283 |
| Jun 5, 2025 | 65.10 | 66.70 | 64.30 | 65.50 | 65.29 | 2.18% | 2,068,125 |
| Jun 4, 2025 | 63.40 | 64.40 | 63.40 | 64.10 | 63.90 | 2.23% | 1,862,347 |
| Jun 3, 2025 | 64.20 | 64.30 | 62.70 | 62.70 | 62.50 | -0.16% | 1,498,449 |
| Jun 2, 2025 | 66.40 | 66.40 | 61.60 | 62.80 | 62.60 | -6.27% | 2,775,446 |