V5 Technologies Co., Ltd. (TPE:7822)
Taiwan · Delayed Price · Currency is TWD 1,260.00
-40.00 (-3.08%)
At close: May 8, 2026
V5 Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,300.00 | 1,300.00 | 1,250.00 | 1,260.00 | 1,260.00 | -3.08% | 241,973 |
| May 7, 2026 | 1,320.00 | 1,335.00 | 1,275.00 | 1,300.00 | 1,300.00 | -2.26% | 254,555 |
| May 6, 2026 | 1,425.00 | 1,425.00 | 1,320.00 | 1,330.00 | 1,330.00 | -5.67% | 326,665 |
| May 5, 2026 | 1,410.00 | 1,450.00 | 1,355.00 | 1,410.00 | 1,410.00 | 1.44% | 318,276 |
| May 4, 2026 | 1,315.00 | 1,420.00 | 1,270.00 | 1,390.00 | 1,390.00 | 7.34% | 538,570 |
| Apr 30, 2026 | 1,315.00 | 1,340.00 | 1,270.00 | 1,295.00 | 1,295.00 | -1.52% | 306,322 |
| Apr 29, 2026 | 1,355.00 | 1,365.00 | 1,300.00 | 1,315.00 | 1,315.00 | -2.95% | 304,065 |
| Apr 28, 2026 | 1,260.00 | 1,355.00 | 1,240.00 | 1,355.00 | 1,355.00 | 9.72% | 297,163 |
| Apr 27, 2026 | 1,305.00 | 1,305.00 | 1,185.00 | 1,235.00 | 1,235.00 | -5.36% | 478,414 |
| Apr 24, 2026 | 1,375.00 | 1,395.00 | 1,250.00 | 1,305.00 | 1,305.00 | -2.61% | 480,211 |
| Apr 23, 2026 | 1,470.00 | 1,470.00 | 1,300.00 | 1,340.00 | 1,340.00 | -6.94% | 914,691 |
| Apr 22, 2026 | 1,555.00 | 1,555.00 | 1,440.00 | 1,440.00 | 1,440.00 | -7.10% | 1,055,661 |
| Apr 21, 2026 | 1,615.00 | 1,615.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.90% | 379,974 |
| 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 |