VIA Technologies, Inc. (TPE:2388)
Taiwan
· Delayed Price · Currency is TWD 62.80
+0.80 (1.29%)
Aug 29, 2025, 2:38 PM CST
VIA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 62.30 | 63.50 | 61.30 | 62.80 | 62.80 | 1.29% | 3,856,620 |
| Aug 28, 2025 | 63.00 | 63.30 | 61.60 | 62.00 | 62.00 | -1.43% | 3,764,495 |
| Aug 27, 2025 | 62.00 | 63.80 | 61.30 | 62.90 | 62.90 | 2.28% | 5,591,264 |
| Aug 26, 2025 | 61.40 | 61.80 | 60.50 | 61.50 | 61.50 | - | 2,325,513 |
| Aug 25, 2025 | 61.90 | 63.20 | 61.20 | 61.50 | 61.50 | 1.32% | 4,357,662 |
| Aug 22, 2025 | 63.20 | 63.80 | 60.60 | 60.70 | 60.70 | -4.11% | 6,940,031 |
| Aug 21, 2025 | 60.60 | 64.60 | 60.60 | 63.30 | 63.30 | 5.68% | 9,607,431 |
| Aug 20, 2025 | 61.60 | 62.10 | 59.90 | 59.90 | 59.90 | -3.54% | 5,382,386 |
| Aug 19, 2025 | 64.50 | 64.70 | 61.90 | 62.10 | 62.10 | -2.82% | 9,276,346 |
| Aug 18, 2025 | 62.90 | 66.50 | 61.90 | 63.90 | 63.90 | 4.24% | 16,837,682 |
| Aug 15, 2025 | 61.50 | 63.90 | 60.80 | 61.30 | 61.30 | 2.00% | 13,966,537 |
| Aug 14, 2025 | 59.50 | 61.70 | 59.50 | 60.10 | 60.10 | 2.21% | 6,383,771 |
| Aug 13, 2025 | 58.90 | 61.40 | 58.40 | 58.80 | 58.80 | 1.38% | 5,641,829 |
| Aug 12, 2025 | 57.40 | 58.50 | 57.40 | 58.00 | 58.00 | 1.58% | 2,188,850 |
| Aug 11, 2025 | 58.00 | 58.00 | 56.50 | 57.10 | 57.10 | -1.55% | 4,353,813 |
| 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 |