VIA Technologies, Inc. (TPE:2388)
Taiwan · Delayed Price · Currency is TWD 74.20
+2.30 (3.20%)
Aug 26, 2026, 1:20 PM CST
VIA Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 72.10 | 72.20 | 70.20 | 71.90 | 71.90 | -0.28% | 2,224,315 |
| 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 |
| Aug 10, 2026 | 78.80 | 83.00 | 77.70 | 80.70 | 80.70 | 3.59% | 5,198,668 |
| Aug 7, 2026 | 79.40 | 80.30 | 77.00 | 77.90 | 77.90 | -1.89% | 4,537,747 |
| Aug 6, 2026 | 82.90 | 83.30 | 78.30 | 79.40 | 79.40 | -4.34% | 8,432,056 |
| Aug 5, 2026 | 81.20 | 84.70 | 81.00 | 83.00 | 83.00 | 3.36% | 13,127,655 |
| Aug 4, 2026 | 75.00 | 80.70 | 74.40 | 80.30 | 80.30 | 5.80% | 8,774,938 |
| Aug 3, 2026 | 70.00 | 76.50 | 69.90 | 75.90 | 75.90 | 7.66% | 6,301,676 |
| Jul 31, 2026 | 69.40 | 71.70 | 68.60 | 70.50 | 70.50 | 7.96% | 3,991,306 |
| Jul 30, 2026 | 66.80 | 70.20 | 64.70 | 65.30 | 65.30 | -3.12% | 5,638,857 |
| Jul 29, 2026 | 70.50 | 71.00 | 65.10 | 67.40 | 67.40 | -3.44% | 7,735,237 |
| Jul 28, 2026 | 72.50 | 72.50 | 69.10 | 69.80 | 69.80 | -5.55% | 4,828,567 |
| Jul 27, 2026 | 74.50 | 75.20 | 72.70 | 73.90 | 73.90 | -1.34% | 3,891,803 |
| Jul 24, 2026 | 72.70 | 76.70 | 72.00 | 74.90 | 74.90 | 2.04% | 6,676,417 |
| Jul 23, 2026 | 74.70 | 76.20 | 72.50 | 73.40 | 73.40 | -2.00% | 5,382,056 |
| Jul 22, 2026 | 72.60 | 76.80 | 72.60 | 74.90 | 74.90 | 3.74% | 11,047,590 |
| Jul 21, 2026 | 71.70 | 74.20 | 70.00 | 72.20 | 72.20 | -0.28% | 15,110,800 |
| Jul 20, 2026 | 66.00 | 72.40 | 62.60 | 72.40 | 72.40 | 9.86% | 9,638,215 |
| Jul 17, 2026 | 71.00 | 71.00 | 65.80 | 65.90 | 65.90 | -9.23% | 8,071,677 |
| 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 |