VIA Technologies, Inc. (TPE:2388)
Taiwan · Delayed Price · Currency is TWD 72.60
-3.20 (-4.22%)
Jul 16, 2026, 1:30 PM CST
VIA Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 75.00 | 77.70 | 72.60 | 72.60 | 72.60 | -4.22% | 8,728,761 |
| Jul 15, 2026 | 72.80 | 77.70 | 72.60 | 75.80 | 75.80 | 4.99% | 10,256,835 |
| Jul 14, 2026 | 70.30 | 73.30 | 70.30 | 72.20 | 72.20 | 3.00% | 7,786,458 |
| Jul 13, 2026 | 73.20 | 73.60 | 69.70 | 70.10 | 70.10 | -4.10% | 5,805,776 |
| Jul 9, 2026 | 74.40 | 75.40 | 72.00 | 73.10 | 73.10 | -1.62% | 10,470,533 |
| Jul 8, 2026 | 69.80 | 75.10 | 67.40 | 74.30 | 74.30 | 6.91% | 5,274,582 |
| Jul 7, 2026 | 72.30 | 73.90 | 69.20 | 69.50 | 69.50 | -2.39% | 5,229,283 |
| Jul 6, 2026 | 71.90 | 73.40 | 70.30 | 71.20 | 71.20 | - | 3,033,840 |
| Jul 3, 2026 | 70.90 | 72.50 | 70.40 | 71.20 | 71.20 | -0.56% | 2,549,956 |
| Jul 2, 2026 | 70.10 | 72.30 | 69.50 | 71.60 | 71.60 | 0.70% | 2,569,541 |
| Jul 1, 2026 | 74.40 | 76.00 | 70.90 | 71.10 | 71.10 | -3.00% | 4,173,030 |
| Jun 30, 2026 | 72.00 | 74.00 | 71.40 | 73.30 | 73.30 | 3.68% | 3,492,434 |
| Jun 29, 2026 | 71.90 | 73.90 | 70.10 | 70.70 | 70.70 | -0.28% | 4,085,676 |
| Jun 26, 2026 | 75.40 | 76.10 | 70.80 | 70.90 | 70.90 | -6.46% | 7,548,896 |
| Jun 25, 2026 | 79.00 | 79.60 | 75.50 | 75.80 | 75.80 | -3.56% | 7,594,133 |
| Jun 24, 2026 | 78.80 | 81.50 | 76.90 | 78.60 | 78.60 | -1.26% | 11,523,445 |
| Jun 23, 2026 | 85.30 | 89.80 | 79.60 | 79.60 | 79.60 | -5.69% | 25,638,885 |
| Jun 22, 2026 | 83.50 | 88.60 | 81.40 | 84.40 | 84.40 | 3.75% | 23,091,050 |
| Jun 18, 2026 | 76.30 | 82.70 | 75.20 | 81.40 | 81.35 | 8.24% | 26,511,870 |
| Jun 17, 2026 | 68.30 | 75.20 | 67.70 | 75.20 | 75.15 | 9.94% | 9,326,444 |
| Jun 16, 2026 | 71.80 | 72.00 | 68.40 | 68.40 | 68.36 | -2.98% | 3,472,005 |
| Jun 15, 2026 | 68.00 | 71.70 | 67.20 | 70.50 | 70.46 | 6.66% | 5,949,714 |
| Jun 12, 2026 | 67.90 | 68.70 | 66.10 | 66.10 | 66.06 | 0.61% | 3,794,837 |
| Jun 11, 2026 | 64.10 | 67.50 | 63.70 | 65.70 | 65.66 | 2.50% | 5,550,940 |
| Jun 10, 2026 | 65.50 | 67.10 | 64.00 | 64.10 | 64.06 | -3.46% | 3,989,184 |
| Jun 9, 2026 | 66.20 | 67.50 | 65.40 | 66.40 | 66.36 | 2.47% | 4,323,318 |
| Jun 8, 2026 | 62.10 | 65.20 | 62.10 | 64.80 | 64.76 | -5.95% | 5,806,163 |
| Jun 5, 2026 | 73.40 | 74.00 | 68.30 | 68.90 | 68.86 | -6.00% | 10,466,260 |
| Jun 4, 2026 | 73.00 | 74.60 | 71.80 | 73.30 | 73.25 | -0.14% | 6,044,659 |
| Jun 3, 2026 | 77.20 | 77.60 | 73.10 | 73.40 | 73.35 | -2.65% | 9,173,996 |
| Jun 2, 2026 | 75.00 | 78.50 | 74.70 | 75.40 | 75.35 | 0.80% | 11,184,380 |
| Jun 1, 2026 | 77.40 | 77.50 | 74.60 | 74.80 | 74.75 | -2.73% | 8,687,478 |
| May 29, 2026 | 76.10 | 77.30 | 75.10 | 76.90 | 76.85 | 3.36% | 6,298,461 |
| May 28, 2026 | 75.90 | 77.50 | 73.20 | 74.40 | 74.35 | -1.98% | 11,139,380 |
| May 27, 2026 | 78.70 | 79.50 | 75.60 | 75.90 | 75.85 | -2.69% | 12,942,250 |
| May 26, 2026 | 84.60 | 84.90 | 77.10 | 78.00 | 77.95 | -7.36% | 21,728,410 |
| May 25, 2026 | 90.30 | 91.30 | 84.10 | 84.20 | 84.15 | -4.32% | 23,364,450 |
| May 22, 2026 | 88.50 | 90.50 | 84.20 | 88.00 | 87.95 | 2.33% | 35,608,710 |
| May 21, 2026 | 82.20 | 88.60 | 80.20 | 86.00 | 85.95 | 5.26% | 42,512,800 |
| May 20, 2026 | 75.20 | 81.70 | 74.50 | 81.70 | 81.65 | 9.96% | 25,435,740 |
| May 19, 2026 | 75.80 | 76.70 | 73.30 | 74.30 | 74.25 | -1.98% | 6,992,031 |
| May 18, 2026 | 75.50 | 76.40 | 72.00 | 75.80 | 75.75 | 0.53% | 8,494,151 |
| May 15, 2026 | 76.00 | 80.70 | 74.50 | 75.40 | 75.35 | -0.53% | 21,208,860 |
| May 14, 2026 | 75.50 | 76.40 | 73.40 | 75.80 | 75.75 | 1.34% | 11,167,730 |
| May 13, 2026 | 73.60 | 74.90 | 72.30 | 74.80 | 74.75 | -0.13% | 7,185,733 |
| May 12, 2026 | 77.30 | 77.80 | 74.10 | 74.90 | 74.85 | -2.35% | 10,298,600 |
| May 11, 2026 | 72.10 | 78.30 | 71.40 | 76.70 | 76.65 | 7.42% | 12,994,020 |
| May 8, 2026 | 75.00 | 76.50 | 70.80 | 71.40 | 71.36 | -5.56% | 13,102,040 |
| May 7, 2026 | 79.90 | 80.30 | 75.20 | 75.60 | 75.55 | -5.50% | 17,707,270 |
| May 6, 2026 | 81.30 | 85.40 | 78.70 | 80.00 | 79.95 | 0.13% | 31,338,600 |