V5 Technologies Co., Ltd. (TPE:7822)
Taiwan · Delayed Price · Currency is TWD 800.00
-10.00 (-1.23%)
At close: Sep 15, 2026
V5 Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 810.00 | 821.00 | 792.00 | 800.00 | 800.00 | -1.23% | 129,355 |
| Sep 14, 2026 | 822.00 | 834.00 | 809.00 | 810.00 | 810.00 | -2.88% | 122,091 |
| Sep 11, 2026 | 871.00 | 871.00 | 833.00 | 834.00 | 834.00 | -3.70% | 128,203 |
| Sep 10, 2026 | 889.00 | 894.00 | 861.00 | 866.00 | 866.00 | -3.99% | 184,314 |
| Sep 9, 2026 | 901.00 | 934.00 | 900.00 | 902.00 | 902.00 | 0.33% | 135,595 |
| Sep 8, 2026 | 928.00 | 939.00 | 899.00 | 899.00 | 899.00 | -3.33% | 191,852 |
| Sep 7, 2026 | 938.00 | 989.00 | 926.00 | 930.00 | 930.00 | 0.87% | 254,988 |
| Sep 4, 2026 | 906.00 | 924.00 | 896.00 | 922.00 | 922.00 | 2.67% | 99,265 |
| Sep 3, 2026 | 930.00 | 934.00 | 898.00 | 898.00 | 898.00 | -3.44% | 118,869 |
| Sep 2, 2026 | 947.00 | 947.00 | 922.00 | 930.00 | 930.00 | -1.06% | 91,178 |
| Sep 1, 2026 | 901.00 | 944.00 | 901.00 | 940.00 | 940.00 | 2.84% | 132,970 |
| Aug 31, 2026 | 933.00 | 933.00 | 891.00 | 914.00 | 914.00 | -4.09% | 172,136 |
| Aug 28, 2026 | 978.00 | 982.00 | 945.00 | 953.00 | 953.00 | 0.25% | 270,651 |
| Aug 27, 2026 | 938.00 | 969.00 | 919.00 | 957.00 | 950.61 | 3.13% | 296,186 |
| Aug 26, 2026 | 933.00 | 950.00 | 915.00 | 928.00 | 921.81 | 0.32% | 138,845 |
| Aug 25, 2026 | 904.00 | 931.00 | 891.00 | 925.00 | 918.83 | 1.09% | 172,878 |
| Aug 24, 2026 | 932.00 | 940.00 | 905.00 | 915.00 | 908.89 | -0.33% | 174,721 |
| Aug 21, 2026 | 975.00 | 991.00 | 918.00 | 918.00 | 911.87 | -2.13% | 342,203 |
| Aug 20, 2026 | 927.00 | 962.00 | 918.00 | 938.00 | 931.74 | 7.20% | 563,753 |
| Aug 19, 2026 | 861.00 | 913.00 | 861.00 | 875.00 | 869.16 | -2.45% | 129,730 |
| Aug 18, 2026 | 907.00 | 935.00 | 897.00 | 897.00 | 891.01 | - | 204,502 |
| Aug 17, 2026 | 859.00 | 897.00 | 848.00 | 897.00 | 891.01 | 2.75% | 134,815 |
| Aug 14, 2026 | 889.00 | 899.00 | 871.00 | 873.00 | 867.18 | -2.13% | 135,696 |
| Aug 13, 2026 | 898.00 | 903.00 | 876.00 | 892.00 | 886.05 | 1.36% | 180,941 |
| Aug 12, 2026 | 859.00 | 886.00 | 856.00 | 880.00 | 874.13 | 3.04% | 183,444 |
| Aug 11, 2026 | 873.00 | 873.00 | 850.00 | 854.00 | 848.30 | -2.18% | 79,397 |
| Aug 10, 2026 | 851.00 | 897.00 | 851.00 | 873.00 | 867.18 | 2.71% | 141,079 |
| Aug 7, 2026 | 867.00 | 879.00 | 850.00 | 850.00 | 844.33 | -1.96% | 91,673 |
| Aug 6, 2026 | 862.00 | 898.00 | 855.00 | 867.00 | 861.22 | - | 167,623 |
| Aug 5, 2026 | 847.00 | 880.00 | 835.00 | 867.00 | 861.22 | 6.64% | 234,645 |
| Aug 4, 2026 | 761.00 | 817.00 | 761.00 | 813.00 | 807.58 | 4.50% | 155,078 |
| Aug 3, 2026 | 778.00 | 800.00 | 764.00 | 778.00 | 772.81 | 1.04% | 169,771 |
| Jul 31, 2026 | 788.00 | 790.00 | 756.00 | 770.00 | 764.86 | 5.62% | 187,051 |
| Jul 30, 2026 | 768.00 | 783.00 | 710.00 | 729.00 | 724.14 | -5.08% | 188,400 |
| Jul 29, 2026 | 845.00 | 849.00 | 761.00 | 768.00 | 762.88 | -9.11% | 270,518 |
| Jul 28, 2026 | 868.00 | 895.00 | 844.00 | 845.00 | 839.36 | -2.31% | 286,523 |
| Jul 27, 2026 | 879.00 | 879.00 | 834.00 | 865.00 | 859.23 | 0.93% | 113,616 |
| Jul 24, 2026 | 870.00 | 907.00 | 850.00 | 857.00 | 851.28 | -0.81% | 229,661 |
| Jul 23, 2026 | 890.00 | 896.00 | 862.00 | 864.00 | 858.24 | -1.93% | 100,643 |
| Jul 22, 2026 | 884.00 | 919.00 | 880.00 | 881.00 | 875.12 | 1.50% | 145,936 |
| Jul 21, 2026 | 880.00 | 880.00 | 857.00 | 868.00 | 862.21 | 0.93% | 108,945 |
| Jul 20, 2026 | 903.00 | 903.00 | 827.00 | 860.00 | 854.26 | -1.60% | 135,316 |
| Jul 17, 2026 | 949.00 | 949.00 | 873.00 | 874.00 | 868.17 | -9.24% | 221,388 |
| Jul 16, 2026 | 972.00 | 1,020.00 | 943.00 | 963.00 | 956.57 | -1.63% | 135,096 |
| Jul 15, 2026 | 938.00 | 984.00 | 929.00 | 979.00 | 972.47 | 6.76% | 177,697 |
| Jul 14, 2026 | 978.00 | 978.00 | 873.00 | 917.00 | 910.88 | -5.37% | 302,773 |
| Jul 13, 2026 | 998.00 | 1,015.00 | 962.00 | 969.00 | 962.53 | -2.91% | 192,581 |
| Jul 9, 2026 | 1,015.00 | 1,020.00 | 994.00 | 998.00 | 991.34 | -0.70% | 226,622 |
| Jul 8, 2026 | 1,040.00 | 1,040.00 | 986.00 | 1,005.00 | 998.29 | -2.43% | 196,414 |
| Jul 7, 2026 | 1,095.00 | 1,140.00 | 1,025.00 | 1,030.00 | 1,023.13 | -8.04% | 253,186 |