VIA Technologies, Inc. (2388.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 131.50 | 136.00 | 130.50 | 131.00 | 131.00 | 9,192,160 |
| 25 Apr 2024 | 128.00 | 134.00 | 127.00 | 129.00 | 129.00 | 10,386,830 |
| 24 Apr 2024 | 123.50 | 133.00 | 123.00 | 130.00 | 130.00 | 8,359,052 |
| 23 Apr 2024 | 124.00 | 125.50 | 121.00 | 121.00 | 121.00 | 4,517,007 |
| 22 Apr 2024 | 125.50 | 129.00 | 121.00 | 121.00 | 121.00 | 8,506,426 |
| 19 Apr 2024 | 137.50 | 140.50 | 125.00 | 128.00 | 128.00 | 14,177,015 |
| 18 Apr 2024 | 139.00 | 144.00 | 138.00 | 138.50 | 138.50 | 11,533,333 |
| 17 Apr 2024 | 140.00 | 143.00 | 137.00 | 141.00 | 141.00 | 13,031,398 |
| 16 Apr 2024 | 140.00 | 143.00 | 132.00 | 137.00 | 137.00 | 16,429,880 |
| 15 Apr 2024 | 145.50 | 151.00 | 139.00 | 139.00 | 139.00 | 32,742,425 |
| 12 Apr 2024 | 128.50 | 140.00 | 128.00 | 140.00 | 140.00 | 22,563,979 |
| 11 Apr 2024 | 130.00 | 130.50 | 127.00 | 127.50 | 127.50 | 3,565,901 |
| 10 Apr 2024 | 130.00 | 132.00 | 129.50 | 131.50 | 131.50 | 4,141,646 |
| 09 Apr 2024 | 127.50 | 131.50 | 127.50 | 131.00 | 131.00 | 4,505,037 |
| 08 Apr 2024 | 129.00 | 129.50 | 126.50 | 127.00 | 127.00 | 3,191,708 |
| 03 Apr 2024 | 128.50 | 131.00 | 128.00 | 129.50 | 129.50 | 2,715,904 |
| 02 Apr 2024 | 133.00 | 133.50 | 129.00 | 129.50 | 129.50 | 4,897,650 |
| 01 Apr 2024 | 126.00 | 133.00 | 126.00 | 132.00 | 132.00 | 7,953,421 |
| 29 Mar 2024 | 126.50 | 129.00 | 125.50 | 125.50 | 125.50 | 4,141,000 |
| 28 Mar 2024 | 127.50 | 130.50 | 126.00 | 126.00 | 126.00 | 7,341,303 |
| 27 Mar 2024 | 132.50 | 132.50 | 127.50 | 127.50 | 127.50 | 9,814,948 |
| 26 Mar 2024 | 141.00 | 144.00 | 130.50 | 131.50 | 131.50 | 42,626,107 |
| 25 Mar 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 5,418,673 |
| 22 Mar 2024 | 122.00 | 124.00 | 121.00 | 122.50 | 122.50 | 4,816,992 |
| 21 Mar 2024 | 122.50 | 122.50 | 119.00 | 121.50 | 121.50 | 5,102,564 |
| 20 Mar 2024 | 120.50 | 121.00 | 118.00 | 120.00 | 120.00 | 9,453,047 |
| 19 Mar 2024 | 123.00 | 123.50 | 120.00 | 120.00 | 120.00 | 3,232,642 |
| 18 Mar 2024 | 121.50 | 122.50 | 120.00 | 122.00 | 122.00 | 2,984,351 |
| 15 Mar 2024 | 122.00 | 124.50 | 120.50 | 121.00 | 121.00 | 4,847,247 |
| 14 Mar 2024 | 124.00 | 124.50 | 120.50 | 122.50 | 122.50 | 7,086,859 |
| 13 Mar 2024 | 130.50 | 130.50 | 122.50 | 123.00 | 123.00 | 8,869,094 |
| 12 Mar 2024 | 130.00 | 131.50 | 129.00 | 129.00 | 129.00 | 2,738,027 |
| 11 Mar 2024 | 128.50 | 133.00 | 128.50 | 129.00 | 129.00 | 4,688,175 |
| 08 Mar 2024 | 140.00 | 140.50 | 128.50 | 131.00 | 131.00 | 16,816,439 |
| 07 Mar 2024 | 133.00 | 141.00 | 133.00 | 137.50 | 137.50 | 30,003,239 |
| 06 Mar 2024 | 131.00 | 131.00 | 127.50 | 128.50 | 128.50 | 6,404,601 |
| 05 Mar 2024 | 133.00 | 134.00 | 130.50 | 131.50 | 131.50 | 3,670,167 |
| 04 Mar 2024 | 133.00 | 134.50 | 130.50 | 131.50 | 131.50 | 4,630,784 |
| 01 Mar 2024 | 133.00 | 134.50 | 130.50 | 131.00 | 131.00 | 4,157,216 |
| 29 Feb 2024 | 130.50 | 132.00 | 128.50 | 132.00 | 132.00 | 3,945,042 |
| 27 Feb 2024 | 134.00 | 136.50 | 129.00 | 130.00 | 130.00 | 7,326,415 |
| 26 Feb 2024 | 134.50 | 134.50 | 132.00 | 132.50 | 132.50 | 3,809,013 |
| 23 Feb 2024 | 134.00 | 137.00 | 133.50 | 134.00 | 134.00 | 7,861,809 |
| 22 Feb 2024 | 138.50 | 139.00 | 131.50 | 132.50 | 132.50 | 10,571,648 |
| 21 Feb 2024 | 137.00 | 139.00 | 136.00 | 136.50 | 136.50 | 4,987,876 |
| 20 Feb 2024 | 137.00 | 139.50 | 135.50 | 136.50 | 136.50 | 5,338,599 |
| 19 Feb 2024 | 142.00 | 142.00 | 137.00 | 137.00 | 137.00 | 6,168,509 |
| 16 Feb 2024 | 138.00 | 142.00 | 138.00 | 141.00 | 141.00 | 9,619,743 |
| 15 Feb 2024 | 138.00 | 142.00 | 135.50 | 136.00 | 136.00 | 11,888,017 |
| 05 Feb 2024 | 144.00 | 144.00 | 137.00 | 137.00 | 137.00 | 11,217,431 |
| 02 Feb 2024 | 138.50 | 146.00 | 138.50 | 143.00 | 143.00 | 13,685,663 |
| 01 Feb 2024 | 139.00 | 140.50 | 137.00 | 137.00 | 137.00 | 5,609,330 |
| 31 Jan 2024 | 138.50 | 141.50 | 138.00 | 138.50 | 138.50 | 5,356,447 |
| 30 Jan 2024 | 142.50 | 142.50 | 137.50 | 138.50 | 138.50 | 9,009,122 |
| 29 Jan 2024 | 140.50 | 142.00 | 138.50 | 141.50 | 141.50 | 5,912,824 |
| 26 Jan 2024 | 143.00 | 143.50 | 138.00 | 140.00 | 140.00 | 7,398,563 |
| 25 Jan 2024 | 145.50 | 146.00 | 142.00 | 142.50 | 142.50 | 7,017,606 |
| 24 Jan 2024 | 147.50 | 149.00 | 143.50 | 143.50 | 143.50 | 6,030,173 |
| 23 Jan 2024 | 148.50 | 150.50 | 146.50 | 146.50 | 146.50 | 6,886,949 |
| 22 Jan 2024 | 148.00 | 150.00 | 145.00 | 148.00 | 148.00 | 8,596,263 |
| 19 Jan 2024 | 145.00 | 147.00 | 143.50 | 145.00 | 145.00 | 8,902,443 |
| 18 Jan 2024 | 145.00 | 145.00 | 139.00 | 143.00 | 143.00 | 13,889,730 |
| 17 Jan 2024 | 148.00 | 152.50 | 143.00 | 143.50 | 143.50 | 17,436,522 |
| 16 Jan 2024 | 149.50 | 151.00 | 147.50 | 147.50 | 147.50 | 9,051,429 |
| 15 Jan 2024 | 145.50 | 151.00 | 145.50 | 149.50 | 149.50 | 14,166,596 |
| 12 Jan 2024 | 149.50 | 151.00 | 142.00 | 145.50 | 145.50 | 18,243,149 |
| 11 Jan 2024 | 151.00 | 153.50 | 148.00 | 150.00 | 150.00 | 19,053,722 |
| 10 Jan 2024 | 148.50 | 152.50 | 147.00 | 152.50 | 152.50 | 12,953,977 |
| 09 Jan 2024 | 150.00 | 152.00 | 146.50 | 149.00 | 149.00 | 27,574,287 |
| 08 Jan 2024 | 162.00 | 167.50 | 149.00 | 149.00 | 149.00 | 50,520,575 |
| 05 Jan 2024 | 157.00 | 160.00 | 153.50 | 160.00 | 160.00 | 15,695,258 |
| 04 Jan 2024 | 156.50 | 159.50 | 155.00 | 157.00 | 157.00 | 11,005,851 |
| 03 Jan 2024 | 154.50 | 158.50 | 153.50 | 156.50 | 156.50 | 10,540,672 |
| 02 Jan 2024 | 157.50 | 158.50 | 150.00 | 157.00 | 157.00 | 15,449,519 |
| 29 Dec 2023 | 154.50 | 157.00 | 153.00 | 156.50 | 156.50 | 9,309,473 |
| 28 Dec 2023 | 153.00 | 156.00 | 152.50 | 154.00 | 154.00 | 9,300,638 |
| 27 Dec 2023 | 158.00 | 159.00 | 152.00 | 153.00 | 153.00 | 14,785,575 |
| 26 Dec 2023 | 158.50 | 161.50 | 156.50 | 157.00 | 157.00 | 22,758,882 |
| 25 Dec 2023 | 156.50 | 159.00 | 155.00 | 156.50 | 156.50 | 15,267,763 |
| 22 Dec 2023 | 153.00 | 158.00 | 151.50 | 155.50 | 155.50 | 19,032,977 |
| 21 Dec 2023 | 149.00 | 153.50 | 148.50 | 151.50 | 151.50 | 13,036,066 |
| 20 Dec 2023 | 153.00 | 155.00 | 151.00 | 151.50 | 151.50 | 13,511,233 |
| 19 Dec 2023 | 152.50 | 154.00 | 149.50 | 152.00 | 152.00 | 17,519,876 |
| 18 Dec 2023 | 156.00 | 157.50 | 150.50 | 152.50 | 152.50 | 27,095,404 |
| 15 Dec 2023 | 168.00 | 168.00 | 154.00 | 156.00 | 156.00 | 46,697,740 |
| 14 Dec 2023 | 164.00 | 166.00 | 162.00 | 165.00 | 165.00 | 15,291,762 |
| 13 Dec 2023 | 163.50 | 166.00 | 160.00 | 161.00 | 161.00 | 15,926,950 |
| 12 Dec 2023 | 164.00 | 166.00 | 160.50 | 163.50 | 163.50 | 26,541,742 |
| 11 Dec 2023 | 178.50 | 179.00 | 161.50 | 161.50 | 161.50 | 64,881,959 |
| 08 Dec 2023 | 169.00 | 175.00 | 167.50 | 174.00 | 174.00 | 35,794,012 |
| 07 Dec 2023 | 170.00 | 170.50 | 157.50 | 166.00 | 166.00 | 39,883,415 |
| 06 Dec 2023 | 173.00 | 176.00 | 168.00 | 170.50 | 170.50 | 20,252,244 |
| 05 Dec 2023 | 171.00 | 172.00 | 167.00 | 169.50 | 169.50 | 14,223,150 |
| 04 Dec 2023 | 177.00 | 182.50 | 172.00 | 173.00 | 173.00 | 35,036,380 |
| 01 Dec 2023 | 171.00 | 177.50 | 170.00 | 176.50 | 176.50 | 26,094,701 |
| 30 Nov 2023 | 175.00 | 178.00 | 169.00 | 172.50 | 172.50 | 30,567,307 |
| 29 Nov 2023 | 167.50 | 172.00 | 166.00 | 170.50 | 170.50 | 23,736,468 |
| 28 Nov 2023 | 161.00 | 174.50 | 160.50 | 168.00 | 168.00 | 42,191,996 |
| 27 Nov 2023 | 165.50 | 166.50 | 157.00 | 160.00 | 160.00 | 16,203,617 |
| 24 Nov 2023 | 163.50 | 166.00 | 163.00 | 165.00 | 165.00 | 12,987,214 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.