V5 Technologies Co., Ltd. (TPE:7822)
Taiwan · Delayed Price · Currency is TWD 1,070.00
+25.00 (2.39%)
At close: Jun 3, 2026
V5 Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,060.00 | 1,090.00 | 1,040.00 | 1,070.00 | 1,070.00 | 2.39% | 230,976 |
| 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 |
| May 22, 2026 | 1,030.00 | 1,100.00 | 1,030.00 | 1,070.00 | 1,070.00 | 1.42% | 250,088 |
| May 21, 2026 | 1,065.00 | 1,090.00 | 1,050.00 | 1,055.00 | 1,055.00 | 1.44% | 182,677 |
| May 20, 2026 | 1,080.00 | 1,080.00 | 1,025.00 | 1,040.00 | 1,040.00 | -3.26% | 219,215 |
| May 19, 2026 | 1,130.00 | 1,135.00 | 1,055.00 | 1,075.00 | 1,075.00 | -8.12% | 463,039 |
| May 18, 2026 | 1,150.00 | 1,185.00 | 1,100.00 | 1,170.00 | 1,170.00 | 1.30% | 249,379 |
| May 15, 2026 | 1,145.00 | 1,180.00 | 1,125.00 | 1,155.00 | 1,155.00 | 1.32% | 307,915 |
| May 14, 2026 | 1,200.00 | 1,210.00 | 1,130.00 | 1,140.00 | 1,140.00 | -5.39% | 618,094 |
| May 13, 2026 | 1,275.00 | 1,275.00 | 1,180.00 | 1,205.00 | 1,205.00 | -5.12% | 402,088 |
| May 12, 2026 | 1,310.00 | 1,330.00 | 1,250.00 | 1,270.00 | 1,270.00 | -1.93% | 269,490 |
| May 11, 2026 | 1,280.00 | 1,305.00 | 1,275.00 | 1,295.00 | 1,295.00 | 2.78% | 178,924 |
| May 8, 2026 | 1,300.00 | 1,300.00 | 1,250.00 | 1,260.00 | 1,260.00 | -3.08% | 242,256 |
| 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% | 327,182 |
| May 5, 2026 | 1,410.00 | 1,450.00 | 1,355.00 | 1,410.00 | 1,410.00 | 1.44% | 320,005 |
| 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% | 297,164 |
| Apr 27, 2026 | 1,305.00 | 1,305.00 | 1,185.00 | 1,235.00 | 1,235.00 | -5.36% | 479,270 |
| 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% | 1,056,890 |
| 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% | 861,492 |
| 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 |