V5 Technologies Co., Ltd. (TPE:7822)
Taiwan · Delayed Price · Currency is TWD 767.00
-29.00 (-3.64%)
At close: Oct 22, 2026
V5 Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 820.00 | 820.00 | 766.00 | 767.00 | 767.00 | -3.64% | 175,271 |
| Oct 21, 2026 | 803.00 | 819.00 | 796.00 | 796.00 | 796.00 | 0.25% | 105,986 |
| Oct 20, 2026 | 796.00 | 821.00 | 790.00 | 794.00 | 794.00 | -0.38% | 154,430 |
| Oct 19, 2026 | 802.00 | 810.00 | 785.00 | 797.00 | 797.00 | -3.28% | 162,026 |
| Oct 16, 2026 | 827.00 | 827.00 | 809.00 | 824.00 | 824.00 | 0.49% | 174,789 |
| Oct 15, 2026 | 849.00 | 864.00 | 820.00 | 820.00 | 820.00 | -7.97% | 319,727 |
| Oct 14, 2026 | 892.00 | 915.00 | 885.00 | 891.00 | 891.00 | 0.45% | 136,913 |
| Oct 13, 2026 | 921.00 | 921.00 | 870.00 | 887.00 | 887.00 | -4.11% | 287,547 |
| Oct 12, 2026 | 949.00 | 956.00 | 920.00 | 925.00 | 925.00 | -2.43% | 171,513 |
| Oct 8, 2026 | 935.00 | 969.00 | 919.00 | 948.00 | 948.00 | -0.21% | 257,409 |
| Oct 7, 2026 | 993.00 | 1,005.00 | 946.00 | 950.00 | 950.00 | -2.66% | 291,623 |
| Oct 6, 2026 | 1,005.00 | 1,025.00 | 976.00 | 976.00 | 976.00 | -1.41% | 344,122 |
| Oct 5, 2026 | 1,010.00 | 1,030.00 | 987.00 | 990.00 | 990.00 | -1.00% | 222,114 |
| Oct 2, 2026 | 1,000.00 | 1,015.00 | 990.00 | 1,000.00 | 1,000.00 | - | 215,376 |
| Oct 1, 2026 | 1,000.00 | 1,020.00 | 979.00 | 1,000.00 | 1,000.00 | 0.20% | 295,608 |
| Sep 30, 2026 | 998.00 | 1,025.00 | 989.00 | 998.00 | 998.00 | 2.25% | 469,058 |
| Sep 29, 2026 | 930.00 | 986.00 | 925.00 | 976.00 | 976.00 | 6.09% | 361,243 |
| Sep 24, 2026 | 879.00 | 926.00 | 878.00 | 920.00 | 920.00 | 4.19% | 291,454 |
| Sep 23, 2026 | 888.00 | 892.00 | 866.00 | 883.00 | 883.00 | 2.08% | 101,924 |
| Sep 22, 2026 | 853.00 | 880.00 | 845.00 | 865.00 | 865.00 | 1.76% | 172,371 |
| Sep 21, 2026 | 850.00 | 851.00 | 836.00 | 850.00 | 850.00 | - | 87,976 |
| Sep 18, 2026 | 856.00 | 861.00 | 839.00 | 850.00 | 850.00 | - | 86,446 |
| Sep 17, 2026 | 821.00 | 866.00 | 821.00 | 850.00 | 850.00 | 4.94% | 160,261 |
| Sep 16, 2026 | 800.00 | 824.00 | 800.00 | 810.00 | 810.00 | 1.25% | 94,411 |
| 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 |