VIA Technologies, Inc. (TPE:2388)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
55.60
+0.50 (0.91%)
Sep 30, 2025, 1:30 PM CST

VIA Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202555.3055.7055.0055.2055.200.18%1,808,299
Sep 26, 202557.5057.8055.0055.1055.10-4.34%6,479,168
Sep 25, 202558.5059.1057.6057.6057.60-1.37%3,627,168
Sep 24, 202559.9059.9058.0058.4058.40-1.85%3,487,409
Sep 23, 202560.8061.2059.5059.5059.50-1.82%3,949,801
Sep 22, 202561.6061.8060.5060.6060.60-2.10%4,980,174
Sep 19, 202565.8066.5061.8061.9061.90-3.43%19,329,375
Sep 18, 202558.8064.1058.8064.1064.109.95%15,422,186
Sep 17, 202558.9059.7057.9058.3058.30-0.17%2,540,021
Sep 16, 202557.6058.5056.9058.4058.402.46%2,721,093
Sep 15, 202557.5057.5056.6057.0057.00-0.87%2,487,564
Sep 12, 202558.5059.5057.3057.5057.500.35%4,409,587
Sep 11, 202560.0060.1057.1057.3057.30-4.82%7,745,422
Sep 10, 202561.5061.5060.2060.2060.20-1.31%2,657,898
Sep 9, 202562.5062.5060.3061.0061.00-1.61%4,259,676
Sep 8, 202562.5063.4062.0062.0062.00-0.32%3,184,488
Sep 5, 202561.8062.2061.0062.2062.201.80%2,448,967
Sep 4, 202563.3063.4060.9061.1061.10-2.40%3,863,389
Sep 3, 202560.8063.0060.7062.6062.603.13%5,479,145
Sep 2, 202561.9063.5060.0060.7060.70-1.30%4,702,497
Sep 1, 202562.8064.8061.3061.5061.50-2.07%8,202,078
Aug 29, 202562.3063.5061.3062.8062.801.29%4,094,848
Aug 28, 202563.0063.3061.6062.0062.00-1.43%3,764,495
Aug 27, 202562.0063.8061.3062.9062.902.28%5,591,264
Aug 26, 202561.4061.8060.5061.5061.50-2,325,513
Aug 25, 202561.9063.2061.2061.5061.501.32%4,357,662
Aug 22, 202563.2063.8060.6060.7060.70-4.11%6,940,031
Aug 21, 202560.6064.6060.6063.3063.305.68%9,607,431
Aug 20, 202561.6062.1059.9059.9059.90-3.54%5,382,386
Aug 19, 202564.5064.7061.9062.1062.10-2.82%9,276,346
Aug 18, 202562.9066.5061.9063.9063.904.24%16,837,682
Aug 15, 202561.5063.9060.8061.3061.302.00%13,966,537
Aug 14, 202559.5061.7059.5060.1060.102.21%6,383,771
Aug 13, 202558.9061.4058.4058.8058.801.38%5,641,829
Aug 12, 202557.4058.5057.4058.0058.001.58%2,188,850
Aug 11, 202558.0058.0056.5057.1057.10-1.55%4,353,813
Aug 8, 202559.0059.6058.0058.0058.00-2.03%4,275,637
Aug 7, 202559.8060.7059.2059.2059.20-1.00%1,925,172
Aug 6, 202560.9061.2059.5059.8059.80-1.32%2,085,829
Aug 5, 202560.6061.3060.3060.6060.600.33%2,216,179
Aug 4, 202559.7060.5058.7060.4060.40-2,615,804
Aug 1, 202558.3061.0057.2060.4060.401.00%3,131,525
Jul 31, 202561.7061.7059.8059.8059.80-2.92%3,676,793
Jul 30, 202561.0061.7059.9061.6061.601.32%2,707,691
Jul 29, 202561.3062.4060.4060.8060.80-0.65%2,608,778
Jul 28, 202561.7061.8060.4061.2061.20-1,031,148
Jul 25, 202561.5062.3060.9061.2061.20-0.97%1,789,354
Jul 24, 202561.9062.1060.2061.8061.800.49%2,724,001
Jul 23, 202560.3061.5060.1061.5061.503.19%2,072,694
Jul 22, 202562.1063.2059.5059.6059.60-3.72%4,217,106