VIA Labs, Inc. (6756.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 202.50 | 202.50 | 199.50 | 201.50 | 201.50 | 123,739 |
| 31 May 2024 | 203.00 | 203.00 | 198.50 | 200.00 | 200.00 | 299,300 |
| 30 May 2024 | 200.50 | 204.00 | 199.50 | 200.00 | 200.00 | 238,100 |
| 29 May 2024 | 208.00 | 208.00 | 201.00 | 201.50 | 201.50 | 443,265 |
| 28 May 2024 | 196.00 | 205.00 | 196.00 | 205.00 | 205.00 | 612,413 |
| 27 May 2024 | 192.00 | 195.50 | 192.00 | 194.50 | 194.50 | 156,006 |
| 24 May 2024 | 191.00 | 192.50 | 190.50 | 192.00 | 192.00 | 93,657 |
| 23 May 2024 | 197.50 | 197.50 | 192.00 | 192.00 | 192.00 | 129,001 |
| 22 May 2024 | 193.50 | 196.50 | 193.50 | 196.50 | 196.50 | 87,481 |
| 21 May 2024 | 196.00 | 196.00 | 193.00 | 193.50 | 193.50 | 92,000 |
| 20 May 2024 | 195.00 | 198.50 | 194.50 | 195.50 | 195.50 | 148,000 |
| 17 May 2024 | 197.50 | 198.00 | 194.50 | 195.00 | 195.00 | 161,005 |
| 16 May 2024 | 198.00 | 198.50 | 195.50 | 197.50 | 197.50 | 165,034 |
| 15 May 2024 | 197.00 | 197.00 | 194.00 | 195.00 | 195.00 | 118,025 |
| 14 May 2024 | 191.50 | 196.50 | 191.50 | 194.50 | 194.50 | 249,030 |
| 13 May 2024 | 187.50 | 190.00 | 186.00 | 189.00 | 189.00 | 144,200 |
| 10 May 2024 | 191.00 | 191.00 | 185.00 | 187.50 | 187.50 | 273,005 |
| 09 May 2024 | 194.00 | 194.00 | 188.50 | 188.50 | 188.50 | 148,001 |
| 08 May 2024 | 193.50 | 195.00 | 192.50 | 192.50 | 192.50 | 54,008 |
| 07 May 2024 | 194.50 | 194.50 | 191.00 | 192.50 | 192.50 | 178,235 |
| 06 May 2024 | 197.50 | 197.50 | 192.50 | 192.50 | 192.50 | 100,105 |
| 03 May 2024 | 197.00 | 199.00 | 194.50 | 194.50 | 194.50 | 153,000 |
| 02 May 2024 | 194.50 | 194.50 | 192.50 | 192.50 | 192.50 | 57,010 |
| 30 Apr 2024 | 197.00 | 198.00 | 195.00 | 195.00 | 195.00 | 91,022 |
| 29 Apr 2024 | 193.00 | 196.50 | 193.00 | 196.50 | 196.50 | 125,411 |
| 26 Apr 2024 | 193.50 | 197.00 | 192.00 | 192.50 | 192.50 | 134,316 |
| 25 Apr 2024 | 193.50 | 195.50 | 190.50 | 190.50 | 190.50 | 169,200 |
| 24 Apr 2024 | 193.00 | 196.50 | 192.00 | 195.50 | 195.50 | 195,040 |
| 23 Apr 2024 | 191.00 | 193.50 | 189.50 | 190.50 | 190.50 | 189,003 |
| 22 Apr 2024 | 193.00 | 196.50 | 189.50 | 189.50 | 189.50 | 186,005 |
| 19 Apr 2024 | 201.00 | 202.50 | 193.00 | 194.00 | 194.00 | 452,505 |
| 18 Apr 2024 | 202.00 | 205.50 | 200.50 | 204.00 | 204.00 | 172,028 |
| 18 Apr 2024 | 1.998016 Dividend | |||||
| 17 Apr 2024 | 206.50 | 210.00 | 204.50 | 206.50 | 204.50 | 210,600 |
| 16 Apr 2024 | 212.00 | 212.00 | 202.00 | 204.00 | 202.03 | 395,419 |
| 15 Apr 2024 | 218.50 | 218.50 | 212.00 | 212.00 | 209.95 | 246,156 |
| 12 Apr 2024 | 216.00 | 220.00 | 214.50 | 218.50 | 216.39 | 379,407 |
| 11 Apr 2024 | 219.50 | 219.50 | 214.00 | 215.50 | 213.41 | 215,007 |
| 10 Apr 2024 | 216.00 | 221.00 | 216.00 | 219.00 | 216.88 | 287,204 |
| 09 Apr 2024 | 215.50 | 217.00 | 213.50 | 215.00 | 212.92 | 249,100 |
| 08 Apr 2024 | 221.00 | 221.00 | 212.00 | 213.00 | 210.94 | 287,019 |
| 03 Apr 2024 | 218.00 | 220.50 | 215.50 | 220.00 | 217.87 | 244,031 |
| 02 Apr 2024 | 220.00 | 221.50 | 218.00 | 218.50 | 216.39 | 187,253 |
| 01 Apr 2024 | 215.00 | 219.50 | 213.50 | 218.50 | 216.39 | 246,350 |
| 29 Mar 2024 | 217.00 | 217.50 | 215.50 | 216.00 | 213.91 | 101,000 |
| 28 Mar 2024 | 219.50 | 222.00 | 216.00 | 216.00 | 213.91 | 298,200 |
| 27 Mar 2024 | 221.50 | 223.50 | 218.50 | 218.50 | 216.39 | 232,009 |
| 26 Mar 2024 | 223.00 | 228.00 | 218.00 | 219.00 | 216.88 | 481,117 |
| 25 Mar 2024 | 234.00 | 237.50 | 224.00 | 224.50 | 222.33 | 1,310,000 |
| 22 Mar 2024 | 220.50 | 225.00 | 220.50 | 221.50 | 219.36 | 359,005 |
| 21 Mar 2024 | 218.50 | 222.50 | 218.50 | 220.00 | 217.87 | 300,326 |
| 20 Mar 2024 | 216.50 | 217.50 | 216.00 | 217.00 | 214.90 | 206,040 |
| 19 Mar 2024 | 215.50 | 218.00 | 215.00 | 216.50 | 214.41 | 273,294 |
| 18 Mar 2024 | 217.00 | 217.00 | 212.50 | 215.50 | 213.41 | 215,020 |
| 15 Mar 2024 | 218.00 | 218.50 | 211.50 | 215.00 | 212.92 | 547,600 |
| 14 Mar 2024 | 219.00 | 223.00 | 215.50 | 218.50 | 216.39 | 478,001 |
| 13 Mar 2024 | 227.50 | 228.00 | 218.50 | 218.50 | 216.39 | 596,013 |
| 12 Mar 2024 | 224.50 | 227.00 | 224.00 | 226.00 | 223.81 | 313,159 |
| 11 Mar 2024 | 226.00 | 227.50 | 223.00 | 223.00 | 220.84 | 385,378 |
| 08 Mar 2024 | 232.50 | 235.50 | 223.50 | 224.50 | 222.33 | 1,130,159 |
| 07 Mar 2024 | 239.50 | 241.50 | 232.50 | 232.50 | 230.25 | 1,189,925 |
| 06 Mar 2024 | 254.00 | 257.00 | 240.50 | 242.00 | 239.66 | 1,668,655 |
| 05 Mar 2024 | 266.00 | 266.00 | 259.50 | 264.50 | 261.94 | 570,028 |
| 04 Mar 2024 | 270.00 | 272.50 | 263.50 | 265.00 | 262.44 | 716,185 |
| 01 Mar 2024 | 269.00 | 273.00 | 267.50 | 267.50 | 264.91 | 502,091 |
| 29 Feb 2024 | 269.50 | 269.50 | 262.50 | 268.00 | 265.41 | 780,230 |
| 27 Feb 2024 | 278.50 | 283.50 | 265.50 | 271.00 | 268.38 | 1,884,214 |
| 26 Feb 2024 | 268.00 | 277.00 | 266.00 | 273.00 | 270.36 | 1,285,232 |
| 23 Feb 2024 | 263.00 | 274.00 | 262.50 | 266.50 | 263.92 | 1,723,251 |
| 22 Feb 2024 | 262.50 | 263.50 | 255.00 | 259.00 | 256.49 | 464,417 |
| 21 Feb 2024 | 258.00 | 262.50 | 256.00 | 260.50 | 257.98 | 527,429 |
| 20 Feb 2024 | 257.00 | 261.00 | 254.00 | 255.50 | 253.03 | 368,204 |
| 19 Feb 2024 | 254.00 | 259.00 | 252.50 | 257.00 | 254.51 | 380,062 |
| 16 Feb 2024 | 253.00 | 253.50 | 247.50 | 253.50 | 251.05 | 372,056 |
| 15 Feb 2024 | 244.50 | 252.00 | 244.00 | 252.00 | 249.56 | 406,032 |
| 05 Feb 2024 | 251.00 | 251.00 | 240.50 | 240.50 | 238.17 | 532,649 |
| 02 Feb 2024 | 249.00 | 251.50 | 247.00 | 249.00 | 246.59 | 399,000 |
| 01 Feb 2024 | 250.50 | 252.50 | 248.50 | 249.00 | 246.59 | 362,145 |
| 31 Jan 2024 | 251.00 | 256.00 | 250.50 | 250.50 | 248.08 | 326,051 |
| 30 Jan 2024 | 259.00 | 259.00 | 251.00 | 252.00 | 249.56 | 747,142 |
| 29 Jan 2024 | 258.50 | 261.50 | 256.50 | 258.50 | 256.00 | 306,469 |
| 26 Jan 2024 | 263.00 | 263.50 | 256.50 | 257.00 | 254.51 | 434,321 |
| 25 Jan 2024 | 270.50 | 272.00 | 262.00 | 262.50 | 259.96 | 799,335 |
| 24 Jan 2024 | 268.00 | 280.00 | 268.00 | 270.00 | 267.39 | 1,766,670 |
| 23 Jan 2024 | 264.50 | 272.00 | 263.50 | 267.00 | 264.42 | 956,168 |
| 22 Jan 2024 | 262.00 | 265.00 | 256.50 | 262.50 | 259.96 | 629,192 |
| 19 Jan 2024 | 270.00 | 272.00 | 259.00 | 259.00 | 256.49 | 998,410 |
| 18 Jan 2024 | 263.00 | 265.50 | 257.00 | 262.00 | 259.46 | 577,770 |
| 17 Jan 2024 | 266.00 | 269.00 | 260.50 | 263.00 | 260.46 | 832,691 |
| 16 Jan 2024 | 268.00 | 271.50 | 264.00 | 265.00 | 262.44 | 643,251 |
| 15 Jan 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 261.45 | - |
| 12 Jan 2024 | 270.00 | 274.00 | 263.00 | 264.00 | 261.45 | 925,301 |
| 11 Jan 2024 | 263.50 | 273.00 | 263.50 | 272.00 | 269.37 | 1,200,775 |
| 10 Jan 2024 | 260.50 | 265.00 | 258.50 | 263.00 | 260.46 | 759,217 |
| 09 Jan 2024 | 264.50 | 265.00 | 256.00 | 261.50 | 258.97 | 1,115,792 |
| 08 Jan 2024 | 264.50 | 277.00 | 260.00 | 260.50 | 257.98 | 2,071,631 |
| 05 Jan 2024 | 266.00 | 273.50 | 263.50 | 269.00 | 266.40 | 1,820,300 |
| 04 Jan 2024 | 270.50 | 273.00 | 265.00 | 265.00 | 262.44 | 1,718,311 |
| 03 Jan 2024 | 283.00 | 284.50 | 271.50 | 273.00 | 270.36 | 2,649,626 |
| 02 Jan 2024 | 276.00 | 296.00 | 276.00 | 285.50 | 282.74 | 4,936,704 |
| *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.