V5 TECHNOLOGIES CO LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 870.00 | 907.00 | 850.00 | 857.00 | 851.28 | 212,137 |
| 2026-07-23 | 890.00 | 896.00 | 862.00 | 864.00 | 858.24 | 83,256 |
| 2026-07-22 | 884.00 | 919.00 | 880.00 | 881.00 | 875.12 | 126,248 |
| 2026-07-21 | 880.00 | 880.00 | 857.00 | 868.00 | 862.21 | 92,625 |
| 2026-07-20 | 903.00 | 903.00 | 827.00 | 860.00 | 854.26 | 116,425 |
| 2026-07-17 | 949.00 | 949.00 | 873.00 | 874.00 | 868.17 | 191,215 |
| 2026-07-16 | 972.00 | 1,020.00 | 943.00 | 963.00 | 956.57 | 119,206 |
| 2026-07-15 | 938.00 | 984.00 | 929.00 | 979.00 | 972.47 | 162,511 |
| 2026-07-14 | 978.00 | 978.00 | 873.00 | 917.00 | 910.88 | 263,128 |
| 2026-07-13 | 998.00 | 1,015.00 | 962.00 | 969.00 | 962.53 | 152,434 |
| 2026-07-10 | 998.00 | 998.00 | 998.00 | 998.00 | 991.34 | 0 |
| 2026-07-09 | 1,015.00 | 1,020.00 | 994.00 | 998.00 | 991.34 | 209,490 |
| 2026-07-08 | 1,040.00 | 1,040.00 | 986.00 | 1,005.00 | 998.29 | 169,302 |
| 2026-07-07 | 1,095.00 | 1,140.00 | 1,025.00 | 1,030.00 | 1,023.13 | 216,528 |
| 2026-07-06 | 1,205.00 | 1,205.00 | 1,105.00 | 1,120.00 | 1,112.53 | 233,400 |
| 2026-07-03 | 1,165.00 | 1,190.00 | 1,145.00 | 1,175.00 | 1,167.16 | 172,216 |
| 2026-07-02 | 1,115.00 | 1,200.00 | 1,100.00 | 1,165.00 | 1,157.23 | 304,108 |
| 2026-07-01 | 1,075.00 | 1,180.00 | 1,075.00 | 1,145.00 | 1,137.36 | 234,422 |
| 2026-06-30 | 1,115.00 | 1,115.00 | 1,065.00 | 1,080.00 | 1,072.79 | 133,829 |
| 2026-06-29 | 1,100.00 | 1,120.00 | 1,060.00 | 1,060.00 | 1,052.93 | 169,986 |
| 2026-06-26 | 1,190.00 | 1,245.00 | 1,105.00 | 1,115.00 | 1,107.56 | 281,880 |
| 2026-06-25 | 1,230.00 | 1,270.00 | 1,180.00 | 1,205.00 | 1,196.96 | 429,489 |
| 2026-06-24 | 1,180.00 | 1,320.00 | 1,160.00 | 1,280.00 | 1,271.46 | 480,076 |
| 2026-06-23 | 1,225.00 | 1,280.00 | 1,195.00 | 1,200.00 | 1,191.99 | 333,216 |
| 2026-06-22 | 1,185.00 | 1,255.00 | 1,185.00 | 1,220.00 | 1,211.86 | 356,186 |
| 2026-06-18 | 1,170.00 | 1,175.00 | 1,140.00 | 1,165.00 | 1,157.23 | 187,162 |
| 2026-06-17 | 1,100.00 | 1,155.00 | 1,065.00 | 1,155.00 | 1,147.29 | 243,416 |
| 2026-06-16 | 1,205.00 | 1,210.00 | 1,100.00 | 1,120.00 | 1,112.53 | 573,939 |
| 2026-06-15 | 1,050.00 | 1,100.00 | 1,050.00 | 1,100.00 | 1,092.66 | 157,327 |
| 2026-06-12 | 989.00 | 1,015.00 | 965.00 | 1,000.00 | 993.33 | 204,111 |
| 2026-06-11 | 1,000.00 | 1,000.00 | 905.00 | 946.00 | 939.69 | 297,915 |
| 2026-06-10 | 1,035.00 | 1,070.00 | 996.00 | 999.00 | 992.33 | 290,588 |
| 2026-06-09 | 1,025.00 | 1,100.00 | 1,000.00 | 1,085.00 | 1,077.76 | 304,560 |
| 2026-06-08 | 1,035.00 | 1,050.00 | 1,035.00 | 1,035.00 | 1,028.09 | 299,240 |
| 2026-06-05 | 1,170.00 | 1,190.00 | 1,090.00 | 1,150.00 | 1,142.33 | 349,673 |
| 2026-06-04 | 1,080.00 | 1,175.00 | 1,040.00 | 1,175.00 | 1,167.16 | 469,962 |
| 2026-06-03 | 1,060.00 | 1,090.00 | 1,040.00 | 1,070.00 | 1,062.86 | 193,416 |
| 2026-06-02 | 1,100.00 | 1,100.00 | 1,030.00 | 1,045.00 | 1,038.03 | 199,770 |
| 2026-06-01 | 1,060.00 | 1,095.00 | 1,045.00 | 1,095.00 | 1,087.69 | 184,051 |
| 2026-05-29 | 1,120.00 | 1,130.00 | 1,055.00 | 1,075.00 | 1,067.83 | 322,179 |
| 2026-05-28 | 1,145.00 | 1,245.00 | 1,110.00 | 1,115.00 | 1,107.56 | 267,877 |
| 2026-05-27 | 1,180.00 | 1,180.00 | 1,125.00 | 1,145.00 | 1,137.36 | 396,331 |
| 2026-05-26 | 1,165.00 | 1,200.00 | 1,110.00 | 1,180.00 | 1,172.13 | 385,464 |
| 2026-05-25 | 1,100.00 | 1,175.00 | 1,100.00 | 1,175.00 | 1,167.16 | 364,867 |
| 2026-05-22 | 1,030.00 | 1,100.00 | 1,030.00 | 1,070.00 | 1,062.86 | 196,637 |
| 2026-05-21 | 1,065.00 | 1,090.00 | 1,050.00 | 1,055.00 | 1,047.96 | 128,221 |
| 2026-05-20 | 1,080.00 | 1,080.00 | 1,025.00 | 1,040.00 | 1,033.06 | 181,559 |
| 2026-05-19 | 1,130.00 | 1,135.00 | 1,055.00 | 1,075.00 | 1,067.83 | 387,565 |
| 2026-05-18 | 1,150.00 | 1,185.00 | 1,100.00 | 1,170.00 | 1,162.19 | 207,441 |
| 2026-05-15 | 1,145.00 | 1,180.00 | 1,125.00 | 1,155.00 | 1,147.29 | 247,246 |
| 2026-05-14 | 1,200.00 | 1,210.00 | 1,130.00 | 1,140.00 | 1,132.39 | 524,505 |
| 2026-05-13 | 1,275.00 | 1,275.00 | 1,180.00 | 1,205.00 | 1,196.96 | 334,461 |
| 2026-05-12 | 1,310.00 | 1,330.00 | 1,250.00 | 1,270.00 | 1,261.53 | 225,498 |
| 2026-05-11 | 1,280.00 | 1,305.00 | 1,275.00 | 1,295.00 | 1,286.36 | 154,476 |
| 2026-05-08 | 1,300.00 | 1,300.00 | 1,250.00 | 1,260.00 | 1,251.59 | 191,283 |
| 2026-05-07 | 1,320.00 | 1,335.00 | 1,275.00 | 1,300.00 | 1,291.33 | 212,640 |
| 2026-05-06 | 1,425.00 | 1,425.00 | 1,320.00 | 1,330.00 | 1,321.13 | 271,517 |
| 2026-05-05 | 1,410.00 | 1,450.00 | 1,355.00 | 1,410.00 | 1,400.59 | 277,729 |
| 2026-05-04 | 1,315.00 | 1,420.00 | 1,270.00 | 1,390.00 | 1,380.73 | 474,212 |
| 2026-04-30 | 1,315.00 | 1,340.00 | 1,270.00 | 1,295.00 | 1,286.36 | 252,945 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 6.3854 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.