VIA Technologies, Inc. (TPE:2388)
Taiwan
· Delayed Price · Currency is TWD 71.50
-2.60 (-3.51%)
Apr 29, 2026, 1:30 PM CST
VIA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 74.60 | 74.90 | 69.70 | 74.10 | 74.10 | -0.80% | 16,821,469 |
| Apr 27, 2026 | 79.80 | 80.30 | 73.60 | 74.70 | 74.70 | -4.48% | 24,970,456 |
| Apr 24, 2026 | 82.60 | 83.70 | 76.80 | 78.20 | 78.20 | 2.76% | 45,979,056 |
| Apr 23, 2026 | 82.00 | 82.20 | 72.60 | 76.10 | 76.10 | -4.88% | 40,414,844 |
| Apr 22, 2026 | 77.00 | 80.00 | 77.00 | 80.00 | 80.00 | 9.89% | 9,443,279 |
| Apr 21, 2026 | 69.00 | 72.80 | 69.00 | 72.80 | 72.80 | 9.97% | 15,239,328 |
| Apr 20, 2026 | 65.50 | 68.00 | 62.10 | 66.20 | 66.20 | 1.38% | 21,113,791 |
| Apr 17, 2026 | 62.00 | 65.90 | 61.10 | 65.30 | 65.30 | 6.35% | 14,663,038 |
| Apr 16, 2026 | 62.40 | 64.80 | 60.60 | 61.40 | 61.40 | -1.60% | 17,817,268 |
| Apr 15, 2026 | 58.20 | 62.40 | 57.90 | 62.40 | 62.40 | 9.86% | 22,249,251 |
| Apr 14, 2026 | 56.10 | 58.10 | 55.60 | 56.80 | 56.80 | 2.53% | 8,030,451 |
| Apr 13, 2026 | 54.50 | 56.60 | 53.90 | 55.40 | 55.40 | 3.55% | 5,998,614 |
| Apr 10, 2026 | 54.50 | 54.70 | 53.20 | 53.50 | 53.50 | -1.29% | 2,877,444 |
| Apr 9, 2026 | 54.50 | 56.00 | 53.00 | 54.20 | 54.20 | -0.73% | 9,806,416 |
| Apr 8, 2026 | 50.40 | 54.60 | 50.40 | 54.60 | 54.60 | 9.86% | 5,558,526 |
| Apr 7, 2026 | 52.00 | 52.00 | 49.70 | 49.70 | 49.70 | -3.31% | 3,203,773 |
| Apr 2, 2026 | 52.50 | 52.80 | 51.40 | 51.40 | 51.40 | -2.10% | 2,252,991 |
| Apr 1, 2026 | 52.90 | 53.50 | 52.10 | 52.50 | 52.50 | 0.57% | 4,444,728 |
| Mar 31, 2026 | 51.70 | 53.50 | 51.10 | 52.20 | 52.20 | 0.38% | 5,058,751 |
| Mar 30, 2026 | 53.50 | 55.50 | 51.70 | 52.00 | 52.00 | -4.59% | 6,678,238 |
| Mar 27, 2026 | 52.60 | 54.80 | 51.30 | 54.50 | 54.50 | 4.01% | 10,538,778 |
| Mar 26, 2026 | 52.70 | 53.50 | 51.60 | 52.40 | 52.40 | 0.96% | 4,241,425 |
| Mar 25, 2026 | 53.60 | 54.50 | 51.50 | 51.90 | 51.90 | -1.52% | 7,069,546 |
| Mar 24, 2026 | 57.00 | 58.00 | 52.60 | 52.70 | 52.70 | -6.06% | 16,549,101 |
| Mar 23, 2026 | 54.40 | 60.40 | 52.10 | 56.10 | 56.10 | 1.45% | 29,667,110 |
| Mar 20, 2026 | 50.60 | 55.30 | 49.95 | 55.30 | 55.30 | 9.94% | 9,330,172 |
| Mar 19, 2026 | 50.90 | 51.60 | 50.30 | 50.30 | 50.30 | -2.71% | 2,847,646 |
| Mar 18, 2026 | 51.80 | 52.10 | 50.80 | 51.70 | 51.70 | 2.17% | 4,911,610 |
| Mar 17, 2026 | 50.00 | 51.10 | 49.75 | 50.60 | 50.60 | 2.22% | 3,562,873 |
| Mar 16, 2026 | 48.35 | 50.20 | 47.90 | 49.50 | 49.50 | 2.59% | 3,140,016 |
| Mar 13, 2026 | 49.00 | 49.15 | 48.15 | 48.25 | 48.25 | -1.53% | 2,223,934 |
| Mar 12, 2026 | 49.90 | 50.90 | 48.60 | 49.00 | 49.00 | -0.10% | 5,963,492 |
| Mar 11, 2026 | 45.20 | 49.05 | 45.20 | 49.05 | 49.05 | 9.98% | 4,411,487 |
| Mar 10, 2026 | 44.40 | 44.75 | 43.70 | 44.60 | 44.60 | 2.53% | 1,417,202 |
| 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% | 1,615,115 |
| 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% | 3,389,765 |
| 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% | 3,411,802 |
| 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% | 1,608,067 |
| 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 |