V5 Technologies Co., Ltd. (TPEX:7822)
Taiwan
· Delayed Price · Currency is TWD 603.00
+10.00 (1.69%)
At close: Dec 5, 2025
V5 Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 531.00 | 531.00 | 518.00 | 518.00 | 518.00 | -1.89% | 116,074 |
| Nov 21, 2025 | 538.00 | 538.00 | 519.00 | 528.00 | 528.00 | -2.58% | 116,663 |
| Nov 20, 2025 | 525.00 | 543.00 | 524.00 | 542.00 | 542.00 | 3.44% | 149,958 |
| Nov 19, 2025 | 520.00 | 528.00 | 520.00 | 524.00 | 524.00 | 0.58% | 77,456 |
| Nov 18, 2025 | 523.00 | 525.00 | 517.00 | 521.00 | 521.00 | -0.76% | 92,330 |
| Nov 17, 2025 | 524.00 | 539.00 | 522.00 | 525.00 | 525.00 | -0.57% | 67,841 |
| Nov 14, 2025 | 524.00 | 537.00 | 508.00 | 528.00 | 528.00 | 0.19% | 178,712 |
| Nov 13, 2025 | 560.00 | 560.00 | 510.00 | 527.00 | 527.00 | -4.53% | 398,836 |
| Nov 12, 2025 | 585.00 | 598.00 | 542.00 | 552.00 | 552.00 | -5.64% | 434,613 |
| Nov 11, 2025 | 612.00 | 619.00 | 581.00 | 585.00 | 585.00 | -4.10% | 286,571 |
| Nov 10, 2025 | 619.00 | 621.00 | 600.00 | 610.00 | 610.00 | -1.13% | 225,142 |
| Nov 7, 2025 | 622.00 | 623.00 | 604.00 | 617.00 | 617.00 | -0.80% | 213,956 |
| Nov 6, 2025 | 610.00 | 629.00 | 610.00 | 622.00 | 622.00 | 0.16% | 270,545 |
| Nov 5, 2025 | 606.00 | 622.00 | 572.00 | 621.00 | 621.00 | 2.48% | 382,625 |
| Nov 4, 2025 | 639.00 | 650.00 | 596.00 | 606.00 | 606.00 | -4.87% | 595,926 |
| Nov 3, 2025 | 618.00 | 646.00 | 615.00 | 637.00 | 637.00 | 2.91% | 708,946 |
| Oct 31, 2025 | 599.00 | 629.00 | 592.00 | 619.00 | 619.00 | 3.34% | 776,728 |
| Oct 30, 2025 | 556.00 | 602.00 | 555.00 | 599.00 | 599.00 | 8.51% | 980,364 |
| Oct 29, 2025 | 545.00 | 556.00 | 523.00 | 552.00 | 552.00 | 2.60% | 651,863 |
| Oct 28, 2025 | 504.00 | 555.00 | 504.00 | 538.00 | 538.00 | 6.32% | 459,525 |
| Oct 27, 2025 | 491.00 | 514.00 | 491.00 | 506.00 | 506.00 | 3.05% | 287,018 |
| Oct 23, 2025 | 462.00 | 507.00 | 449.00 | 491.00 | 491.00 | 6.28% | 301,411 |
| Oct 22, 2025 | 482.00 | 482.00 | 456.50 | 462.00 | 462.00 | -3.75% | 356,968 |
| Oct 21, 2025 | 486.50 | 499.50 | 480.00 | 480.00 | 480.00 | -1.23% | 157,289 |
| Oct 20, 2025 | 511.00 | 512.00 | 479.00 | 486.00 | 486.00 | -4.14% | 380,805 |
| Oct 17, 2025 | 527.00 | 527.00 | 500.00 | 507.00 | 507.00 | -3.24% | 216,618 |
| Oct 16, 2025 | 534.00 | 538.00 | 523.00 | 524.00 | 524.00 | -1.32% | 176,812 |
| Oct 15, 2025 | 540.00 | 540.00 | 530.00 | 531.00 | 531.00 | - | 65,362 |
| Oct 14, 2025 | 548.00 | 552.00 | 531.00 | 531.00 | 531.00 | -2.57% | 139,484 |
| Oct 13, 2025 | 542.00 | 548.00 | 530.00 | 545.00 | 545.00 | -0.91% | 106,924 |
| Oct 9, 2025 | 535.00 | 567.00 | 535.00 | 550.00 | 550.00 | 3.19% | 218,404 |
| Oct 8, 2025 | 533.00 | 542.00 | 533.00 | 533.00 | 533.00 | - | 65,759 |
| Oct 7, 2025 | 543.00 | 543.00 | 529.00 | 533.00 | 533.00 | -1.48% | 128,026 |
| Oct 3, 2025 | 552.00 | 552.00 | 531.00 | 541.00 | 541.00 | -1.10% | 293,533 |
| Oct 2, 2025 | 552.00 | 559.00 | 547.00 | 547.00 | 547.00 | -0.36% | 122,184 |
| Oct 1, 2025 | 549.00 | 566.00 | 547.00 | 549.00 | 549.00 | 0.55% | 135,647 |
| Sep 30, 2025 | 549.00 | 561.00 | 545.00 | 546.00 | 546.00 | -0.91% | 131,575 |
| Sep 26, 2025 | 560.00 | 565.00 | 546.00 | 551.00 | 551.00 | -2.48% | 153,630 |
| Sep 25, 2025 | 543.00 | 577.00 | 543.00 | 565.00 | 565.00 | 4.24% | 336,470 |
| Sep 24, 2025 | 541.00 | 547.00 | 540.00 | 542.00 | 542.00 | 0.18% | 44,497 |
| Sep 23, 2025 | 548.00 | 551.00 | 539.00 | 541.00 | 541.00 | -0.18% | 112,579 |
| Sep 22, 2025 | 571.00 | 571.00 | 539.00 | 542.00 | 542.00 | -4.07% | 279,838 |
| Sep 19, 2025 | 575.00 | 582.00 | 556.00 | 565.00 | 565.00 | -1.05% | 274,870 |
| Sep 18, 2025 | 540.00 | 581.00 | 538.00 | 571.00 | 571.00 | 6.33% | 528,532 |
| Sep 17, 2025 | 537.00 | 541.00 | 535.00 | 537.00 | 537.00 | -0.37% | 53,141 |
| Sep 16, 2025 | 535.00 | 541.00 | 533.00 | 539.00 | 539.00 | 0.75% | 104,391 |
| Sep 15, 2025 | 533.00 | 543.00 | 523.00 | 535.00 | 535.00 | 1.33% | 129,163 |
| Sep 12, 2025 | 542.00 | 546.00 | 514.00 | 528.00 | 528.00 | -2.58% | 261,811 |
| Sep 11, 2025 | 554.00 | 559.00 | 533.00 | 542.00 | 542.00 | -2.69% | 227,541 |
| Sep 10, 2025 | 546.00 | 567.00 | 540.00 | 557.00 | 557.00 | 2.58% | 271,461 |
| Sep 9, 2025 | 555.00 | 557.00 | 532.00 | 543.00 | 543.00 | -1.81% | 249,410 |
| Sep 8, 2025 | 555.00 | 557.00 | 528.00 | 553.00 | 553.00 | 0.36% | 323,133 |
| Sep 5, 2025 | 566.00 | 567.00 | 549.00 | 551.00 | 551.00 | -2.48% | 269,618 |
| Sep 4, 2025 | 561.00 | 578.00 | 556.00 | 565.00 | 565.00 | 0.18% | 153,984 |
| Sep 3, 2025 | 580.00 | 582.00 | 555.00 | 564.00 | 564.00 | -2.93% | 478,245 |
| Sep 2, 2025 | 596.00 | 596.00 | 574.00 | 581.00 | 581.00 | -2.52% | 308,141 |
| Sep 1, 2025 | 622.00 | 622.00 | 587.00 | 596.00 | 596.00 | -3.56% | 243,540 |
| Aug 29, 2025 | 609.00 | 627.00 | 609.00 | 618.00 | 618.00 | 2.15% | 196,647 |
| Aug 28, 2025 | 628.00 | 628.00 | 595.00 | 605.00 | 605.00 | -1.94% | 167,434 |
| Aug 27, 2025 | 602.00 | 622.00 | 593.00 | 617.00 | 617.00 | 3.01% | 466,454 |
| Aug 26, 2025 | 599.00 | 599.00 | 586.00 | 599.00 | 599.00 | - | 133,774 |
| Aug 25, 2025 | 585.00 | 602.00 | 580.00 | 599.00 | 599.00 | 2.92% | 213,557 |
| Aug 22, 2025 | 584.00 | 586.00 | 574.00 | 582.00 | 582.00 | - | 191,489 |
| Aug 21, 2025 | 549.00 | 582.00 | 542.00 | 582.00 | 582.00 | 7.38% | 349,198 |
| Aug 20, 2025 | 556.00 | 568.00 | 496.50 | 542.00 | 542.00 | -3.73% | 462,908 |
| Aug 19, 2025 | 577.00 | 582.00 | 551.00 | 563.00 | 563.00 | -3.26% | 412,157 |
| Aug 18, 2025 | 587.00 | 598.00 | 566.00 | 582.00 | 582.00 | -0.51% | 235,903 |
| Aug 15, 2025 | 609.00 | 609.00 | 579.00 | 585.00 | 585.00 | -1.85% | 296,202 |
| Aug 14, 2025 | 601.00 | 627.00 | 593.00 | 596.00 | 596.00 | -0.33% | 361,377 |
| Aug 13, 2025 | 585.00 | 604.00 | 572.00 | 598.00 | 598.00 | 3.64% | 421,247 |
| Aug 12, 2025 | 599.00 | 602.00 | 550.00 | 577.00 | 577.00 | -2.20% | 706,305 |
| Aug 11, 2025 | 532.00 | 601.00 | 519.00 | 590.00 | 590.00 | 10.69% | 938,933 |
| Aug 8, 2025 | 495.00 | 535.00 | 491.00 | 533.00 | 533.00 | 7.68% | 623,742 |
| Aug 7, 2025 | 485.00 | 496.00 | 482.00 | 495.00 | 495.00 | 1.64% | 177,253 |
| Aug 6, 2025 | 480.00 | 491.00 | 477.00 | 487.00 | 487.00 | 0.72% | 110,662 |
| Aug 5, 2025 | 498.00 | 501.00 | 482.50 | 483.50 | 483.50 | -1.83% | 184,936 |
| Aug 4, 2025 | 494.00 | 496.50 | 459.50 | 492.50 | 492.50 | -0.30% | 193,707 |
| Aug 1, 2025 | 485.00 | 494.00 | 468.00 | 494.00 | 494.00 | 1.44% | 263,141 |
| Jul 31, 2025 | 464.00 | 496.00 | 463.00 | 487.00 | 487.00 | 5.53% | 366,788 |
| Jul 30, 2025 | 464.50 | 470.00 | 458.00 | 461.50 | 461.50 | -0.65% | 57,466 |
| Jul 29, 2025 | 472.00 | 474.00 | 454.00 | 464.50 | 464.50 | -0.54% | 151,040 |
| Jul 28, 2025 | 475.00 | 475.00 | 466.50 | 467.00 | 467.00 | -1.06% | 129,244 |
| Jul 25, 2025 | 464.50 | 479.50 | 461.00 | 472.00 | 472.00 | 1.29% | 276,397 |
| Jul 24, 2025 | 456.50 | 466.50 | 456.50 | 466.00 | 466.00 | 2.08% | 128,966 |
| Jul 23, 2025 | 463.00 | 466.50 | 452.00 | 456.50 | 456.50 | -0.54% | 120,098 |
| Jul 22, 2025 | 483.00 | 483.00 | 448.50 | 459.00 | 459.00 | -1.92% | 325,592 |
| Jul 21, 2025 | 445.50 | 469.50 | 445.50 | 468.00 | 468.00 | 5.05% | 266,083 |
| Jul 18, 2025 | 442.00 | 452.50 | 439.50 | 445.50 | 445.50 | -0.11% | 113,347 |
| Jul 17, 2025 | 461.50 | 461.50 | 435.00 | 446.00 | 446.00 | -1.98% | 200,852 |
| Jul 16, 2025 | 435.50 | 465.00 | 430.00 | 455.00 | 455.00 | 4.84% | 239,331 |
| Jul 15, 2025 | 430.50 | 444.50 | 430.50 | 434.00 | 434.00 | -0.69% | 119,760 |