V5 Technologies Co., Ltd. (TPE:7822)
Taiwan
· Delayed Price · Currency is TWD 1,315.00
-40.00 (-2.95%)
At close: Apr 29, 2026
V5 Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Jan 26, 2026 | 998.00 | 1,035.00 | 992.00 | 1,015.00 | 1,015.00 | 1.70% | 437,617 |
| Jan 23, 2026 | 1,005.00 | 1,030.00 | 987.00 | 998.00 | 998.00 | -0.70% | 358,421 |
| Jan 22, 2026 | 979.00 | 1,005.00 | 964.00 | 1,005.00 | 1,005.00 | 3.82% | 433,962 |
| Jan 21, 2026 | 903.00 | 985.00 | 900.00 | 968.00 | 968.00 | 4.31% | 692,455 |
| Jan 20, 2026 | 890.00 | 928.00 | 874.00 | 928.00 | 928.00 | 3.00% | 607,415 |
| Jan 19, 2026 | 840.00 | 904.00 | 840.00 | 901.00 | 901.00 | 6.63% | 668,322 |
| Jan 16, 2026 | 844.00 | 863.00 | 835.00 | 845.00 | 845.00 | 0.60% | 371,295 |
| Jan 15, 2026 | 860.00 | 860.00 | 828.00 | 840.00 | 840.00 | -1.29% | 376,811 |
| Jan 14, 2026 | 794.00 | 851.00 | 792.00 | 851.00 | 851.00 | 7.45% | 593,682 |
| Jan 13, 2026 | 800.00 | 807.00 | 786.00 | 792.00 | 792.00 | -1.25% | 245,733 |
| Jan 12, 2026 | 790.00 | 802.00 | 782.00 | 802.00 | 802.00 | 1.39% | 199,108 |
| Jan 9, 2026 | 791.00 | 803.00 | 772.00 | 791.00 | 791.00 | 0.13% | 318,418 |
| Jan 8, 2026 | 818.00 | 820.00 | 778.00 | 790.00 | 790.00 | -3.54% | 330,071 |
| Jan 7, 2026 | 781.00 | 840.00 | 776.00 | 819.00 | 819.00 | 5.13% | 458,626 |
| Jan 6, 2026 | 801.00 | 803.00 | 760.00 | 779.00 | 779.00 | -2.38% | 396,613 |
| Jan 5, 2026 | 837.00 | 852.00 | 789.00 | 798.00 | 798.00 | -4.43% | 570,810 |
| Jan 2, 2026 | 877.00 | 878.00 | 810.00 | 835.00 | 835.00 | -4.35% | 589,651 |
| Dec 31, 2025 | 806.00 | 900.00 | 800.00 | 873.00 | 873.00 | 8.45% | 680,546 |
| Dec 30, 2025 | 789.00 | 812.00 | 764.00 | 805.00 | 805.00 | 2.55% | 1,006,771 |
| Dec 29, 2025 | 715.00 | 800.00 | 700.00 | 785.00 | 785.00 | 9.94% | 1,446,719 |
| Dec 26, 2025 | 635.00 | 724.00 | 630.00 | 714.00 | 714.00 | 12.62% | 1,387,280 |
| Dec 24, 2025 | 634.00 | 647.00 | 625.00 | 634.00 | 634.00 | - | 295,924 |
| Dec 23, 2025 | 638.00 | 639.00 | 625.00 | 634.00 | 634.00 | -0.31% | 295,610 |
| Dec 22, 2025 | 622.00 | 644.00 | 618.00 | 636.00 | 636.00 | 2.91% | 805,606 |
| Dec 19, 2025 | 602.00 | 626.00 | 601.00 | 618.00 | 618.00 | 3.00% | 536,315 |
| Dec 18, 2025 | 596.00 | 607.00 | 596.00 | 600.00 | 600.00 | - | 87,026 |
| Dec 17, 2025 | 592.00 | 609.00 | 588.00 | 600.00 | 600.00 | 1.69% | 178,342 |
| Dec 16, 2025 | 604.00 | 604.00 | 586.00 | 590.00 | 590.00 | -2.32% | 166,855 |
| Dec 15, 2025 | 600.00 | 609.00 | 592.00 | 604.00 | 604.00 | 0.83% | 254,612 |
| Dec 12, 2025 | 583.00 | 608.00 | 583.00 | 599.00 | 599.00 | 2.22% | 162,304 |
| Dec 11, 2025 | 594.00 | 601.00 | 583.00 | 586.00 | 586.00 | -1.35% | 274,314 |
| Dec 10, 2025 | 609.00 | 612.00 | 594.00 | 594.00 | 594.00 | -2.46% | 324,867 |
| Dec 9, 2025 | 605.00 | 621.00 | 600.00 | 609.00 | 609.00 | 0.66% | 394,186 |
| Dec 8, 2025 | 610.00 | 610.00 | 585.00 | 605.00 | 605.00 | 0.33% | 219,204 |
| Dec 5, 2025 | 596.00 | 609.00 | 593.00 | 603.00 | 603.00 | 1.69% | 351,358 |
| Dec 4, 2025 | 565.00 | 601.00 | 565.00 | 593.00 | 593.00 | 4.04% | 542,301 |
| Dec 3, 2025 | 564.00 | 574.00 | 563.00 | 570.00 | 570.00 | 0.53% | 136,553 |
| Dec 2, 2025 | 570.00 | 575.00 | 560.00 | 567.00 | 567.00 | -1.39% | 176,608 |
| Dec 1, 2025 | 589.00 | 589.00 | 561.00 | 575.00 | 575.00 | -1.71% | 230,316 |
| Nov 28, 2025 | 577.00 | 599.00 | 574.00 | 585.00 | 585.00 | 1.39% | 208,202 |
| Nov 27, 2025 | 570.00 | 580.00 | 555.00 | 577.00 | 577.00 | 2.49% | 154,558 |
| Nov 26, 2025 | 527.00 | 584.00 | 527.00 | 563.00 | 563.00 | 5.23% | 328,259 |
| Nov 25, 2025 | 525.00 | 540.00 | 521.00 | 535.00 | 535.00 | 3.28% | 139,327 |