VIA Technologies, Inc. (TPE:2388)
Taiwan
· Delayed Price · Currency is TWD 43.50
-2.50 (-5.43%)
Mar 9, 2026, 1:30 PM CST
VIA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.00 | 44.30 | 42.80 | 43.50 | 43.50 | -5.43% | 3,009,342 |
| Mar 6, 2026 | 45.30 | 46.40 | 45.25 | 46.00 | 46.00 | 0.22% | 1,614,396 |
| Mar 5, 2026 | 46.10 | 46.60 | 45.15 | 45.90 | 45.90 | 3.15% | 1,867,407 |
| Mar 4, 2026 | 47.15 | 47.15 | 44.50 | 44.50 | 44.50 | -7.48% | 4,577,940 |
| Mar 3, 2026 | 49.80 | 50.60 | 48.05 | 48.10 | 48.10 | -3.02% | 4,453,105 |
| Mar 2, 2026 | 49.25 | 50.00 | 48.60 | 49.60 | 49.60 | -1.78% | 3,269,592 |
| Feb 26, 2026 | 49.70 | 51.20 | 49.55 | 50.50 | 50.50 | 1.92% | 3,323,559 |
| Feb 25, 2026 | 51.30 | 51.30 | 49.40 | 49.55 | 49.55 | -2.65% | 3,382,703 |
| Feb 24, 2026 | 50.60 | 52.00 | 50.40 | 50.90 | 50.90 | 0.59% | 2,114,627 |
| Feb 23, 2026 | 49.80 | 51.00 | 49.75 | 50.60 | 50.60 | 2.85% | 3,409,667 |
| Feb 11, 2026 | 50.60 | 50.60 | 49.15 | 49.20 | 49.20 | -3.53% | 4,817,358 |
| Feb 10, 2026 | 51.70 | 51.80 | 50.20 | 51.00 | 51.00 | 0.20% | 1,606,836 |
| Feb 9, 2026 | 51.30 | 52.70 | 50.80 | 50.90 | 50.90 | 0.79% | 1,560,482 |
| Feb 6, 2026 | 50.70 | 51.00 | 49.10 | 50.50 | 50.50 | -1.17% | 3,016,122 |
| Feb 5, 2026 | 52.30 | 53.40 | 51.00 | 51.10 | 51.10 | -3.40% | 1,906,354 |
| Feb 4, 2026 | 51.80 | 53.20 | 51.00 | 52.90 | 52.90 | 1.73% | 1,516,785 |
| Feb 3, 2026 | 51.50 | 52.20 | 51.10 | 52.00 | 52.00 | 2.77% | 1,882,208 |
| Feb 2, 2026 | 51.00 | 51.60 | 50.20 | 50.60 | 50.60 | -2.50% | 2,449,794 |
| Jan 30, 2026 | 53.90 | 53.90 | 51.30 | 51.90 | 51.90 | -4.60% | 4,241,494 |
| Jan 29, 2026 | 57.20 | 57.20 | 54.20 | 54.40 | 54.40 | -4.06% | 4,109,469 |
| Jan 28, 2026 | 55.50 | 57.40 | 55.40 | 56.70 | 56.70 | 2.72% | 5,243,118 |
| Jan 27, 2026 | 57.00 | 57.10 | 55.00 | 55.20 | 55.20 | -2.82% | 4,643,199 |
| Jan 26, 2026 | 54.60 | 57.70 | 54.20 | 56.80 | 56.80 | 4.03% | 7,132,308 |
| Jan 23, 2026 | 54.70 | 55.80 | 54.10 | 54.60 | 54.60 | -0.18% | 5,275,536 |
| Jan 22, 2026 | 53.00 | 56.60 | 53.00 | 54.70 | 54.70 | 4.99% | 10,417,490 |
| Jan 21, 2026 | 53.00 | 53.80 | 51.90 | 52.10 | 52.10 | -2.98% | 4,204,295 |
| Jan 20, 2026 | 54.00 | 54.70 | 53.00 | 53.70 | 53.70 | - | 4,811,458 |
| Jan 19, 2026 | 52.30 | 54.70 | 52.20 | 53.70 | 53.70 | 3.07% | 7,760,007 |
| Jan 16, 2026 | 52.10 | 53.10 | 52.00 | 52.10 | 52.10 | - | 2,367,006 |
| Jan 15, 2026 | 52.30 | 52.70 | 51.80 | 52.10 | 52.10 | -0.19% | 1,925,613 |
| Jan 14, 2026 | 52.30 | 52.50 | 51.70 | 52.20 | 52.20 | 1.16% | 2,729,803 |
| Jan 13, 2026 | 52.90 | 53.30 | 51.40 | 51.60 | 51.60 | -0.39% | 7,743,651 |
| Jan 12, 2026 | 50.30 | 52.00 | 49.75 | 51.80 | 51.80 | 3.60% | 3,332,288 |
| Jan 9, 2026 | 51.00 | 51.20 | 49.60 | 50.00 | 50.00 | -1.19% | 2,863,485 |
| Jan 8, 2026 | 51.60 | 52.10 | 50.50 | 50.60 | 50.60 | -1.75% | 3,195,907 |
| Jan 7, 2026 | 51.20 | 52.00 | 50.70 | 51.50 | 51.50 | 0.98% | 2,919,098 |
| Jan 6, 2026 | 50.90 | 51.50 | 50.90 | 51.00 | 51.00 | 0.39% | 2,264,670 |
| Jan 5, 2026 | 51.80 | 52.20 | 50.60 | 50.80 | 50.80 | -1.36% | 3,487,150 |
| Jan 2, 2026 | 52.80 | 52.80 | 51.30 | 51.50 | 51.50 | -1.15% | 3,071,005 |
| Dec 31, 2025 | 53.40 | 53.60 | 52.00 | 52.10 | 52.10 | -1.70% | 2,966,391 |
| Dec 30, 2025 | 53.00 | 53.10 | 52.10 | 53.00 | 53.00 | -0.19% | 2,506,692 |
| Dec 29, 2025 | 54.10 | 54.70 | 53.00 | 53.10 | 53.10 | -0.38% | 3,238,922 |
| Dec 26, 2025 | 55.00 | 55.00 | 53.20 | 53.30 | 53.30 | -2.38% | 3,635,227 |
| Dec 24, 2025 | 56.50 | 56.50 | 54.30 | 54.60 | 54.60 | -1.09% | 3,968,501 |
| Dec 23, 2025 | 58.00 | 58.20 | 55.20 | 55.20 | 55.20 | -4.33% | 6,030,962 |
| Dec 22, 2025 | 57.00 | 58.10 | 56.60 | 57.70 | 57.70 | 2.49% | 3,755,879 |
| Dec 19, 2025 | 56.40 | 56.90 | 55.70 | 56.30 | 56.30 | 0.90% | 2,758,572 |
| Dec 18, 2025 | 56.80 | 56.90 | 55.60 | 55.80 | 55.80 | -2.11% | 3,698,262 |
| Dec 17, 2025 | 58.90 | 59.50 | 57.00 | 57.00 | 57.00 | -2.73% | 6,225,500 |
| Dec 16, 2025 | 60.80 | 61.00 | 58.00 | 58.60 | 58.60 | -4.56% | 8,046,884 |
| Dec 15, 2025 | 62.20 | 63.30 | 61.00 | 61.40 | 61.40 | -4.21% | 7,468,845 |
| Dec 12, 2025 | 66.60 | 67.10 | 62.10 | 64.10 | 64.10 | -3.75% | 18,459,480 |
| Dec 11, 2025 | 63.60 | 69.90 | 63.10 | 66.60 | 66.60 | 2.62% | 27,540,920 |
| Dec 10, 2025 | 63.20 | 65.60 | 60.80 | 64.90 | 64.90 | 3.84% | 43,558,850 |
| Dec 9, 2025 | 59.60 | 62.50 | 58.00 | 62.50 | 62.50 | 9.84% | 19,615,890 |
| Dec 8, 2025 | 52.50 | 56.90 | 52.50 | 56.90 | 56.90 | 9.85% | 9,262,657 |
| 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 |