V5 Technologies Co., Ltd. (TPE:7822)
Taiwan · Delayed Price · Currency is TWD 867.00
+54.00 (6.64%)
At close: Aug 5, 2026
V5 Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 761.00 | 817.00 | 761.00 | 813.00 | 813.00 | 4.50% | 155,078 |
| Aug 3, 2026 | 778.00 | 800.00 | 764.00 | 778.00 | 778.00 | 1.04% | 169,771 |
| Jul 31, 2026 | 788.00 | 790.00 | 756.00 | 770.00 | 770.00 | 5.62% | 187,051 |
| Jul 30, 2026 | 768.00 | 783.00 | 710.00 | 729.00 | 729.00 | -5.08% | 188,400 |
| Jul 29, 2026 | 845.00 | 849.00 | 761.00 | 768.00 | 768.00 | -9.11% | 270,518 |
| Jul 28, 2026 | 868.00 | 895.00 | 844.00 | 845.00 | 845.00 | -2.31% | 286,125 |
| Jul 27, 2026 | 879.00 | 879.00 | 834.00 | 865.00 | 865.00 | 0.93% | 112,580 |
| Jul 24, 2026 | 870.00 | 907.00 | 850.00 | 857.00 | 857.00 | -0.81% | 229,661 |
| Jul 23, 2026 | 890.00 | 896.00 | 862.00 | 864.00 | 864.00 | -1.93% | 100,643 |
| Jul 22, 2026 | 884.00 | 919.00 | 880.00 | 881.00 | 881.00 | 1.50% | 145,936 |
| Jul 21, 2026 | 880.00 | 880.00 | 857.00 | 868.00 | 868.00 | 0.93% | 108,945 |
| Jul 20, 2026 | 903.00 | 903.00 | 827.00 | 860.00 | 860.00 | -1.60% | 135,316 |
| Jul 17, 2026 | 949.00 | 949.00 | 873.00 | 874.00 | 874.00 | -9.24% | 221,388 |
| Jul 16, 2026 | 972.00 | 1,020.00 | 943.00 | 963.00 | 963.00 | -1.63% | 135,096 |
| Jul 15, 2026 | 938.00 | 984.00 | 929.00 | 979.00 | 979.00 | 6.76% | 177,697 |
| Jul 14, 2026 | 978.00 | 978.00 | 873.00 | 917.00 | 917.00 | -5.37% | 302,773 |
| Jul 13, 2026 | 998.00 | 1,015.00 | 962.00 | 969.00 | 969.00 | -2.91% | 192,581 |
| Jul 9, 2026 | 1,015.00 | 1,020.00 | 994.00 | 998.00 | 998.00 | -0.70% | 226,622 |
| Jul 8, 2026 | 1,040.00 | 1,040.00 | 986.00 | 1,005.00 | 1,005.00 | -2.43% | 196,414 |
| Jul 7, 2026 | 1,095.00 | 1,140.00 | 1,025.00 | 1,030.00 | 1,030.00 | -8.04% | 253,186 |
| Jul 6, 2026 | 1,205.00 | 1,205.00 | 1,105.00 | 1,120.00 | 1,120.00 | -4.68% | 268,395 |
| Jul 3, 2026 | 1,165.00 | 1,190.00 | 1,145.00 | 1,175.00 | 1,175.00 | 0.86% | 214,798 |
| Jul 2, 2026 | 1,115.00 | 1,200.00 | 1,100.00 | 1,165.00 | 1,165.00 | 1.75% | 341,325 |
| Jul 1, 2026 | 1,075.00 | 1,180.00 | 1,075.00 | 1,145.00 | 1,145.00 | 6.02% | 267,637 |
| Jun 30, 2026 | 1,115.00 | 1,115.00 | 1,065.00 | 1,080.00 | 1,080.00 | 1.89% | 150,964 |
| Jun 29, 2026 | 1,100.00 | 1,120.00 | 1,060.00 | 1,060.00 | 1,060.00 | -4.93% | 193,563 |
| Jun 26, 2026 | 1,190.00 | 1,245.00 | 1,105.00 | 1,115.00 | 1,115.00 | -7.47% | 330,562 |
| Jun 25, 2026 | 1,230.00 | 1,270.00 | 1,180.00 | 1,205.00 | 1,205.00 | -5.86% | 486,075 |
| Jun 24, 2026 | 1,180.00 | 1,320.00 | 1,160.00 | 1,280.00 | 1,280.00 | 6.67% | 612,276 |
| Jun 23, 2026 | 1,225.00 | 1,280.00 | 1,195.00 | 1,200.00 | 1,200.00 | -1.64% | 399,897 |
| Jun 22, 2026 | 1,185.00 | 1,255.00 | 1,185.00 | 1,220.00 | 1,220.00 | 4.72% | 464,953 |
| Jun 18, 2026 | 1,170.00 | 1,175.00 | 1,140.00 | 1,165.00 | 1,165.00 | 0.87% | 245,118 |
| Jun 17, 2026 | 1,100.00 | 1,155.00 | 1,065.00 | 1,155.00 | 1,155.00 | 3.13% | 290,888 |
| Jun 16, 2026 | 1,205.00 | 1,210.00 | 1,100.00 | 1,120.00 | 1,120.00 | 1.82% | 659,061 |
| Jun 15, 2026 | 1,050.00 | 1,100.00 | 1,050.00 | 1,100.00 | 1,100.00 | 10.00% | 191,168 |
| Jun 12, 2026 | 989.00 | 1,015.00 | 965.00 | 1,000.00 | 1,000.00 | 5.71% | 250,661 |
| Jun 11, 2026 | 1,000.00 | 1,000.00 | 905.00 | 946.00 | 946.00 | -5.31% | 360,062 |
| Jun 10, 2026 | 1,035.00 | 1,070.00 | 996.00 | 999.00 | 999.00 | -7.93% | 346,136 |
| Jun 9, 2026 | 1,025.00 | 1,100.00 | 1,000.00 | 1,085.00 | 1,085.00 | 4.83% | 366,215 |
| Jun 8, 2026 | 1,035.00 | 1,050.00 | 1,035.00 | 1,035.00 | 1,035.00 | -10.00% | 373,265 |
| Jun 5, 2026 | 1,170.00 | 1,190.00 | 1,090.00 | 1,150.00 | 1,150.00 | -2.13% | 392,631 |
| Jun 4, 2026 | 1,080.00 | 1,175.00 | 1,040.00 | 1,175.00 | 1,175.00 | 9.81% | 584,494 |
| Jun 3, 2026 | 1,060.00 | 1,090.00 | 1,040.00 | 1,070.00 | 1,070.00 | 2.39% | 232,392 |
| Jun 2, 2026 | 1,100.00 | 1,100.00 | 1,030.00 | 1,045.00 | 1,045.00 | -4.57% | 254,402 |
| Jun 1, 2026 | 1,060.00 | 1,095.00 | 1,045.00 | 1,095.00 | 1,095.00 | 1.86% | 245,425 |
| May 29, 2026 | 1,120.00 | 1,130.00 | 1,055.00 | 1,075.00 | 1,075.00 | -3.59% | 410,001 |
| May 28, 2026 | 1,145.00 | 1,245.00 | 1,110.00 | 1,115.00 | 1,115.00 | -2.62% | 342,416 |
| May 27, 2026 | 1,180.00 | 1,180.00 | 1,125.00 | 1,145.00 | 1,145.00 | -2.97% | 459,778 |
| May 26, 2026 | 1,165.00 | 1,200.00 | 1,110.00 | 1,180.00 | 1,180.00 | 0.43% | 463,758 |
| May 25, 2026 | 1,100.00 | 1,175.00 | 1,100.00 | 1,175.00 | 1,175.00 | 9.81% | 445,123 |