VIA Technologies, Inc. (TPE:2388)
Taiwan
· Delayed Price · Currency is TWD 51.80
-0.20 (-0.38%)
At close: Dec 5, 2025
VIA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.10 | 52.50 | 51.10 | 51.80 | 51.80 | -0.38% | 1,146,651 |
| Dec 4, 2025 | 51.80 | 52.60 | 51.50 | 52.00 | 52.00 | 0.97% | 1,733,110 |
| Dec 3, 2025 | 51.20 | 51.90 | 50.90 | 51.50 | 51.50 | 1.58% | 1,425,325 |
| Dec 2, 2025 | 51.20 | 51.30 | 50.50 | 50.70 | 50.70 | -0.39% | 946,055 |
| Dec 1, 2025 | 51.80 | 52.40 | 50.90 | 50.90 | 50.90 | -2.12% | 945,092 |
| Nov 28, 2025 | 51.30 | 52.10 | 51.10 | 52.00 | 52.00 | 1.36% | 1,410,366 |
| Nov 27, 2025 | 51.70 | 51.80 | 50.80 | 51.30 | 51.30 | -0.39% | 1,293,999 |
| Nov 26, 2025 | 49.80 | 51.60 | 49.80 | 51.50 | 51.50 | 3.94% | 2,107,787 |
| Nov 25, 2025 | 49.10 | 49.80 | 49.10 | 49.55 | 49.55 | 1.54% | 1,230,427 |
| Nov 24, 2025 | 49.40 | 49.65 | 48.20 | 48.80 | 48.80 | 0.31% | 1,432,480 |
| Nov 21, 2025 | 49.40 | 49.85 | 48.30 | 48.65 | 48.65 | -2.89% | 1,944,442 |
| Nov 20, 2025 | 49.30 | 50.20 | 48.80 | 50.10 | 50.10 | 3.51% | 1,980,420 |
| Nov 19, 2025 | 49.05 | 49.40 | 48.00 | 48.40 | 48.40 | -1.22% | 1,691,796 |
| Nov 18, 2025 | 51.20 | 51.20 | 48.80 | 49.00 | 49.00 | -4.11% | 2,409,290 |
| Nov 17, 2025 | 50.60 | 51.50 | 50.40 | 51.10 | 51.10 | 1.39% | 1,716,792 |
| Nov 14, 2025 | 51.00 | 52.60 | 50.40 | 50.40 | 50.40 | -2.70% | 3,129,417 |
| Nov 13, 2025 | 51.70 | 52.40 | 51.50 | 51.80 | 51.80 | 0.58% | 2,344,882 |
| Nov 12, 2025 | 51.70 | 53.60 | 51.50 | 51.50 | 51.50 | 1.78% | 5,334,561 |
| Nov 11, 2025 | 49.65 | 51.50 | 49.65 | 50.60 | 50.60 | 2.33% | 2,540,703 |
| Nov 10, 2025 | 49.75 | 49.75 | 48.50 | 49.45 | 49.45 | 0.51% | 1,320,931 |
| Nov 7, 2025 | 49.80 | 49.80 | 48.75 | 49.20 | 49.20 | -1.60% | 1,597,478 |
| Nov 6, 2025 | 50.10 | 50.40 | 49.50 | 50.00 | 50.00 | 1.01% | 1,228,488 |
| Nov 5, 2025 | 49.65 | 49.75 | 48.40 | 49.50 | 49.50 | -1.00% | 2,186,683 |
| Nov 4, 2025 | 52.00 | 52.20 | 50.00 | 50.00 | 50.00 | -3.29% | 3,236,660 |
| Nov 3, 2025 | 52.40 | 53.00 | 51.50 | 51.70 | 51.70 | -1.71% | 2,030,808 |
| Oct 31, 2025 | 53.00 | 53.30 | 52.50 | 52.60 | 52.60 | -0.19% | 1,387,105 |
| Oct 30, 2025 | 53.70 | 54.20 | 52.30 | 52.70 | 52.70 | -1.68% | 2,637,014 |
| Oct 29, 2025 | 54.30 | 54.90 | 53.50 | 53.60 | 53.60 | -0.74% | 1,667,060 |
| Oct 28, 2025 | 55.00 | 55.00 | 53.70 | 54.00 | 54.00 | -1.10% | 1,677,406 |
| Oct 27, 2025 | 54.10 | 54.80 | 53.70 | 54.60 | 54.60 | 1.68% | 1,734,775 |
| Oct 23, 2025 | 54.80 | 54.90 | 53.30 | 53.70 | 53.70 | -2.89% | 3,280,746 |
| Oct 22, 2025 | 55.00 | 55.60 | 54.70 | 55.30 | 55.30 | 0.36% | 1,382,060 |
| Oct 21, 2025 | 55.20 | 56.10 | 54.90 | 55.10 | 55.10 | 0.92% | 2,819,548 |
| Oct 20, 2025 | 54.50 | 55.10 | 54.00 | 54.60 | 54.60 | 0.55% | 1,695,678 |
| Oct 17, 2025 | 55.00 | 55.10 | 53.70 | 54.30 | 54.30 | -1.99% | 2,296,423 |
| Oct 16, 2025 | 54.00 | 56.40 | 54.00 | 55.40 | 55.40 | 3.36% | 4,056,383 |
| Oct 15, 2025 | 54.40 | 54.80 | 53.20 | 53.60 | 53.60 | -0.56% | 2,324,963 |
| Oct 14, 2025 | 55.20 | 57.30 | 53.60 | 53.90 | 53.90 | -1.82% | 3,623,032 |
| Oct 13, 2025 | 54.50 | 54.90 | 52.30 | 54.90 | 54.90 | -1.44% | 3,271,633 |
| Oct 9, 2025 | 56.30 | 57.40 | 55.60 | 55.70 | 55.70 | -1.24% | 3,017,251 |
| Oct 8, 2025 | 55.30 | 56.40 | 54.70 | 56.40 | 56.40 | 0.53% | 2,057,217 |
| Oct 7, 2025 | 54.70 | 56.40 | 54.50 | 56.10 | 56.10 | 3.13% | 3,303,936 |
| Oct 3, 2025 | 55.10 | 55.40 | 54.10 | 54.40 | 54.40 | -0.91% | 2,717,159 |
| Oct 2, 2025 | 55.10 | 56.00 | 54.90 | 54.90 | 54.90 | -0.54% | 2,660,701 |
| Oct 1, 2025 | 55.80 | 56.30 | 55.10 | 55.20 | 55.20 | -0.72% | 2,270,197 |
| Sep 30, 2025 | 55.30 | 55.80 | 55.00 | 55.60 | 55.60 | 0.91% | 2,663,097 |
| Sep 26, 2025 | 57.50 | 57.80 | 55.00 | 55.10 | 55.10 | -4.34% | 6,479,168 |
| Sep 25, 2025 | 58.50 | 59.10 | 57.60 | 57.60 | 57.60 | -1.37% | 3,627,168 |
| Sep 24, 2025 | 59.90 | 59.90 | 58.00 | 58.40 | 58.40 | -1.85% | 3,487,409 |
| Sep 23, 2025 | 60.80 | 61.20 | 59.50 | 59.50 | 59.50 | -1.82% | 3,949,801 |
| Sep 22, 2025 | 61.60 | 61.80 | 60.50 | 60.60 | 60.60 | -2.10% | 4,980,174 |
| Sep 19, 2025 | 65.80 | 66.50 | 61.80 | 61.90 | 61.90 | -3.43% | 19,329,370 |
| Sep 18, 2025 | 58.80 | 64.10 | 58.80 | 64.10 | 64.10 | 9.95% | 15,422,180 |
| Sep 17, 2025 | 58.90 | 59.70 | 57.90 | 58.30 | 58.30 | -0.17% | 2,540,021 |
| Sep 16, 2025 | 57.60 | 58.50 | 56.90 | 58.40 | 58.40 | 2.46% | 2,721,093 |
| Sep 15, 2025 | 57.50 | 57.50 | 56.60 | 57.00 | 57.00 | -0.87% | 2,487,564 |
| Sep 12, 2025 | 58.50 | 59.50 | 57.30 | 57.50 | 57.50 | 0.35% | 4,409,587 |
| Sep 11, 2025 | 60.00 | 60.10 | 57.10 | 57.30 | 57.30 | -4.82% | 7,745,422 |
| Sep 10, 2025 | 61.50 | 61.50 | 60.20 | 60.20 | 60.20 | -1.31% | 2,657,898 |
| Sep 9, 2025 | 62.50 | 62.50 | 60.30 | 61.00 | 61.00 | -1.61% | 4,259,676 |
| Sep 8, 2025 | 62.50 | 63.40 | 62.00 | 62.00 | 62.00 | -0.32% | 3,184,488 |
| Sep 5, 2025 | 61.80 | 62.20 | 61.00 | 62.20 | 62.20 | 1.80% | 2,448,967 |
| Sep 4, 2025 | 63.30 | 63.40 | 60.90 | 61.10 | 61.10 | -2.40% | 3,863,389 |
| Sep 3, 2025 | 60.80 | 63.00 | 60.70 | 62.60 | 62.60 | 3.13% | 5,479,145 |
| Sep 2, 2025 | 61.90 | 63.50 | 60.00 | 60.70 | 60.70 | -1.30% | 4,702,497 |
| Sep 1, 2025 | 62.80 | 64.80 | 61.30 | 61.50 | 61.50 | -2.07% | 8,202,078 |
| Aug 29, 2025 | 62.30 | 63.50 | 61.30 | 62.80 | 62.80 | 1.29% | 4,094,848 |
| 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% | 16,837,680 |
| Aug 15, 2025 | 61.50 | 63.90 | 60.80 | 61.30 | 61.30 | 2.00% | 13,966,530 |
| 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% | 18,984,890 |
| Jul 15, 2025 | 60.30 | 61.20 | 60.20 | 61.20 | 61.20 | 1.49% | 1,478,319 |