V5 Technologies Co., Ltd. (TPE:7822)
Taiwan · Delayed Price · Currency is TWD 1,575.00
-70.00 (-4.26%)
At close: Apr 17, 2026
V5 Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1,580.00 | 1,630.00 | 1,535.00 | 1,580.00 | 1,580.00 | 0.32% | 543,845 |
| Apr 17, 2026 | 1,605.00 | 1,635.00 | 1,565.00 | 1,575.00 | 1,575.00 | -4.26% | 560,294 |
| Apr 16, 2026 | 1,745.00 | 1,780.00 | 1,625.00 | 1,645.00 | 1,645.00 | -3.80% | 778,141 |
| Apr 15, 2026 | 1,590.00 | 1,710.00 | 1,555.00 | 1,710.00 | 1,710.00 | 9.97% | 860,922 |
| Apr 14, 2026 | 1,555.00 | 1,600.00 | 1,500.00 | 1,555.00 | 1,555.00 | - | 614,861 |
| Apr 13, 2026 | 1,615.00 | 1,655.00 | 1,540.00 | 1,555.00 | 1,555.00 | -7.72% | 837,554 |
| Apr 10, 2026 | 1,700.00 | 1,730.00 | 1,660.00 | 1,685.00 | 1,685.00 | -0.88% | 515,194 |
| Apr 9, 2026 | 1,750.00 | 1,780.00 | 1,685.00 | 1,700.00 | 1,700.00 | -6.85% | 932,072 |
| Apr 8, 2026 | 1,745.00 | 1,875.00 | 1,700.00 | 1,825.00 | 1,825.00 | 4.89% | 1,091,208 |
| Apr 7, 2026 | 1,665.00 | 1,790.00 | 1,560.00 | 1,740.00 | 1,740.00 | 7.74% | 1,169,881 |
| Apr 2, 2026 | 1,555.00 | 1,700.00 | 1,520.00 | 1,615.00 | 1,615.00 | 4.53% | 1,071,121 |
| Apr 1, 2026 | 1,590.00 | 1,620.00 | 1,470.00 | 1,545.00 | 1,545.00 | 2.32% | 696,319 |
| Mar 31, 2026 | 1,675.00 | 1,675.00 | 1,470.00 | 1,510.00 | 1,510.00 | -10.91% | 881,544 |
| Mar 30, 2026 | 1,480.00 | 1,755.00 | 1,475.00 | 1,695.00 | 1,695.00 | 5.94% | 1,447,908 |
| Mar 27, 2026 | 1,600.00 | 1,630.00 | 1,510.00 | 1,600.00 | 1,600.00 | - | 405,221 |
| Mar 26, 2026 | 1,685.00 | 1,710.00 | 1,585.00 | 1,600.00 | 1,600.00 | -5.33% | 380,228 |
| Mar 25, 2026 | 1,595.00 | 1,710.00 | 1,595.00 | 1,690.00 | 1,690.00 | 6.62% | 427,523 |
| Mar 24, 2026 | 1,660.00 | 1,750.00 | 1,480.00 | 1,585.00 | 1,585.00 | -1.55% | 711,604 |
| Mar 23, 2026 | 1,690.00 | 1,705.00 | 1,605.00 | 1,610.00 | 1,610.00 | -5.57% | 617,964 |
| Mar 20, 2026 | 1,725.00 | 1,825.00 | 1,680.00 | 1,705.00 | 1,705.00 | -0.87% | 807,472 |
| Mar 19, 2026 | 1,570.00 | 1,830.00 | 1,515.00 | 1,720.00 | 1,720.00 | 6.83% | 1,136,611 |
| Mar 18, 2026 | 1,525.00 | 1,610.00 | 1,435.00 | 1,610.00 | 1,610.00 | 6.98% | 671,763 |
| Mar 17, 2026 | 1,565.00 | 1,680.00 | 1,445.00 | 1,505.00 | 1,505.00 | -3.53% | 735,258 |
| Mar 16, 2026 | 1,365.00 | 1,575.00 | 1,335.00 | 1,560.00 | 1,560.00 | 14.29% | 1,114,325 |
| Mar 13, 2026 | 1,270.00 | 1,375.00 | 1,255.00 | 1,365.00 | 1,365.00 | 4.60% | 453,992 |
| Mar 12, 2026 | 1,315.00 | 1,350.00 | 1,280.00 | 1,305.00 | 1,305.00 | -1.88% | 308,773 |
| Mar 11, 2026 | 1,270.00 | 1,420.00 | 1,250.00 | 1,330.00 | 1,330.00 | 6.40% | 608,841 |
| Mar 10, 2026 | 1,265.00 | 1,340.00 | 1,210.00 | 1,250.00 | 1,250.00 | 0.40% | 526,388 |
| Mar 9, 2026 | 1,370.00 | 1,370.00 | 1,195.00 | 1,245.00 | 1,245.00 | -10.43% | 920,455 |
| Mar 6, 2026 | 1,325.00 | 1,440.00 | 1,305.00 | 1,390.00 | 1,390.00 | 2.96% | 680,533 |
| Mar 5, 2026 | 1,235.00 | 1,405.00 | 1,235.00 | 1,350.00 | 1,350.00 | 12.03% | 767,871 |
| Mar 4, 2026 | 1,260.00 | 1,290.00 | 1,195.00 | 1,205.00 | 1,205.00 | -6.59% | 795,457 |
| Mar 3, 2026 | 1,330.00 | 1,395.00 | 1,260.00 | 1,290.00 | 1,290.00 | -1.90% | 968,838 |
| Mar 2, 2026 | 1,500.00 | 1,500.00 | 1,275.00 | 1,315.00 | 1,315.00 | -12.33% | 1,321,953 |
| Feb 26, 2026 | 1,580.00 | 1,595.00 | 1,230.00 | 1,500.00 | 1,500.00 | -5.36% | 1,874,486 |
| Feb 25, 2026 | 1,745.00 | 1,815.00 | 1,570.00 | 1,585.00 | 1,585.00 | -8.91% | 516,849 |
| Feb 24, 2026 | 1,575.00 | 1,765.00 | 1,535.00 | 1,740.00 | 1,740.00 | 10.48% | 475,397 |
| Feb 23, 2026 | 1,495.00 | 1,585.00 | 1,445.00 | 1,575.00 | 1,575.00 | 5.70% | 518,128 |
| Feb 11, 2026 | 1,310.00 | 1,500.00 | 1,300.00 | 1,490.00 | 1,490.00 | 13.31% | 462,085 |
| Feb 10, 2026 | 1,310.00 | 1,335.00 | 1,260.00 | 1,315.00 | 1,315.00 | 0.77% | 268,670 |
| Feb 9, 2026 | 1,305.00 | 1,380.00 | 1,260.00 | 1,305.00 | 1,305.00 | -2.61% | 423,717 |
| Feb 6, 2026 | 1,340.00 | 1,370.00 | 1,195.00 | 1,340.00 | 1,340.00 | -2.19% | 558,537 |
| Feb 5, 2026 | 1,215.00 | 1,405.00 | 1,155.00 | 1,370.00 | 1,370.00 | 10.93% | 701,596 |
| Feb 4, 2026 | 1,150.00 | 1,235.00 | 1,140.00 | 1,235.00 | 1,235.00 | 5.56% | 608,271 |
| Feb 3, 2026 | 960.00 | 1,175.00 | 960.00 | 1,170.00 | 1,170.00 | 23.03% | 918,802 |
| Feb 2, 2026 | 950.00 | 973.00 | 936.00 | 951.00 | 951.00 | -1.86% | 266,646 |
| Jan 30, 2026 | 985.00 | 985.00 | 955.00 | 969.00 | 969.00 | -1.62% | 423,435 |
| Jan 29, 2026 | 999.00 | 1,005.00 | 965.00 | 985.00 | 985.00 | -1.40% | 354,871 |
| Jan 28, 2026 | 1,015.00 | 1,030.00 | 955.00 | 999.00 | 999.00 | -1.58% | 566,205 |
| Jan 27, 2026 | 1,015.00 | 1,025.00 | 1,000.00 | 1,015.00 | 1,015.00 | - | 225,334 |