VIA Technologies, Inc. (TPE:2388)
Taiwan · Delayed Price · Currency is TWD 66.00
-1.20 (-1.79%)
Oct 22, 2026, 2:39 PM CST
VIA Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 68.70 | 68.70 | 66.00 | 66.00 | 66.00 | -1.79% | 1,563,836 |
| Oct 21, 2026 | 66.80 | 67.70 | 66.40 | 67.20 | 67.20 | 3.07% | 1,822,762 |
| Oct 20, 2026 | 65.20 | 66.50 | 65.20 | 65.20 | 65.20 | - | 1,159,635 |
| Oct 19, 2026 | 65.90 | 65.90 | 64.20 | 65.20 | 65.20 | -2.25% | 1,702,778 |
| Oct 16, 2026 | 66.70 | 68.40 | 66.20 | 66.70 | 66.70 | 1.83% | 1,709,135 |
| Oct 15, 2026 | 66.70 | 66.90 | 65.30 | 65.50 | 65.50 | -3.11% | 2,018,188 |
| Oct 14, 2026 | 67.30 | 67.90 | 66.70 | 67.60 | 67.60 | 1.96% | 1,223,638 |
| Oct 13, 2026 | 68.70 | 68.70 | 65.50 | 66.30 | 66.30 | -4.05% | 3,928,983 |
| Oct 12, 2026 | 70.50 | 70.50 | 69.10 | 69.10 | 69.10 | -2.54% | 3,041,497 |
| Oct 8, 2026 | 71.50 | 71.80 | 70.40 | 70.90 | 70.90 | -0.84% | 1,175,217 |
| Oct 7, 2026 | 71.00 | 72.30 | 70.50 | 71.50 | 71.50 | 1.27% | 1,615,347 |
| Oct 6, 2026 | 72.20 | 72.30 | 70.60 | 70.60 | 70.60 | -1.67% | 2,101,173 |
| Oct 5, 2026 | 74.10 | 74.20 | 71.70 | 71.80 | 71.80 | -1.91% | 2,743,696 |
| Oct 2, 2026 | 73.50 | 73.70 | 72.10 | 73.20 | 73.20 | -0.14% | 1,856,104 |
| Oct 1, 2026 | 73.30 | 75.30 | 72.80 | 73.30 | 73.30 | 0.41% | 3,772,346 |
| Sep 30, 2026 | 72.40 | 73.30 | 71.80 | 73.00 | 73.00 | 2.53% | 2,586,687 |
| Sep 29, 2026 | 70.10 | 72.40 | 69.80 | 71.20 | 71.20 | 1.57% | 2,745,942 |
| Sep 24, 2026 | 70.80 | 71.00 | 69.70 | 70.10 | 70.10 | -0.99% | 2,490,248 |
| Sep 23, 2026 | 71.50 | 74.80 | 70.80 | 70.80 | 70.80 | -0.14% | 5,920,538 |
| Sep 22, 2026 | 70.50 | 73.10 | 70.30 | 70.90 | 70.90 | 1.72% | 4,635,969 |
| Sep 21, 2026 | 70.50 | 70.90 | 69.50 | 69.70 | 69.70 | -0.29% | 2,376,608 |
| Sep 18, 2026 | 70.90 | 71.10 | 69.80 | 69.90 | 69.90 | 0.29% | 2,798,265 |
| Sep 17, 2026 | 71.90 | 72.40 | 69.50 | 69.70 | 69.70 | -2.24% | 3,425,943 |
| Sep 16, 2026 | 70.20 | 71.40 | 69.40 | 71.30 | 71.30 | 2.74% | 2,250,709 |
| Sep 15, 2026 | 72.10 | 72.80 | 69.40 | 69.40 | 69.40 | -4.01% | 3,721,940 |
| Sep 14, 2026 | 74.70 | 74.80 | 72.20 | 72.30 | 72.30 | -3.86% | 2,929,348 |
| Sep 11, 2026 | 75.70 | 76.50 | 75.10 | 75.20 | 75.20 | -3.22% | 2,593,225 |
| Sep 10, 2026 | 78.10 | 78.10 | 76.40 | 77.70 | 77.70 | -0.26% | 1,974,089 |
| Sep 9, 2026 | 76.80 | 78.50 | 76.00 | 77.90 | 77.90 | 2.37% | 3,223,793 |
| Sep 8, 2026 | 78.10 | 81.20 | 75.80 | 76.10 | 76.10 | -2.06% | 8,501,828 |
| Sep 7, 2026 | 82.00 | 83.00 | 77.10 | 77.70 | 77.70 | -4.55% | 8,928,166 |
| Sep 4, 2026 | 75.40 | 82.40 | 75.40 | 81.40 | 81.40 | 8.53% | 14,272,565 |
| Sep 3, 2026 | 76.10 | 78.00 | 73.70 | 75.00 | 75.00 | -1.83% | 6,337,270 |
| Sep 2, 2026 | 72.70 | 77.20 | 72.70 | 76.40 | 76.40 | 4.23% | 5,310,277 |
| Sep 1, 2026 | 72.90 | 74.90 | 72.90 | 73.30 | 73.30 | 0.83% | 2,051,162 |
| Aug 31, 2026 | 72.90 | 73.50 | 71.50 | 72.70 | 72.70 | -0.82% | 1,997,572 |
| Aug 28, 2026 | 73.10 | 74.20 | 72.70 | 73.30 | 73.30 | 1.10% | 1,551,472 |
| Aug 27, 2026 | 74.80 | 75.20 | 72.50 | 72.50 | 72.50 | -2.03% | 2,004,474 |
| Aug 26, 2026 | 72.60 | 74.70 | 72.00 | 74.00 | 74.00 | 2.92% | 3,026,628 |
| Aug 25, 2026 | 72.10 | 72.20 | 70.20 | 71.90 | 71.90 | -0.28% | 2,226,821 |
| Aug 24, 2026 | 73.80 | 74.90 | 72.10 | 72.10 | 72.10 | -2.44% | 2,214,243 |
| Aug 21, 2026 | 73.70 | 74.50 | 73.00 | 73.90 | 73.90 | 0.68% | 1,624,702 |
| Aug 20, 2026 | 72.80 | 75.80 | 72.30 | 73.40 | 73.40 | 1.94% | 2,902,306 |
| Aug 19, 2026 | 71.50 | 73.60 | 71.00 | 72.00 | 72.00 | -0.55% | 4,145,321 |
| Aug 18, 2026 | 79.40 | 80.00 | 72.40 | 72.40 | 72.40 | -8.70% | 6,220,398 |
| Aug 17, 2026 | 75.80 | 80.20 | 75.60 | 79.30 | 79.30 | 4.20% | 4,367,935 |
| Aug 14, 2026 | 76.30 | 77.50 | 75.00 | 76.10 | 76.10 | - | 3,734,709 |
| Aug 13, 2026 | 78.10 | 79.60 | 75.70 | 76.10 | 76.10 | -1.81% | 4,943,086 |
| Aug 12, 2026 | 79.60 | 79.80 | 76.80 | 77.50 | 77.50 | -2.15% | 4,956,904 |
| Aug 11, 2026 | 80.30 | 82.30 | 78.80 | 79.20 | 79.20 | -1.86% | 4,178,561 |