V5 TECHNOLOGIES CO LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1,355.00 | 1,365.00 | 1,300.00 | 1,315.00 | 1,306.23 | 259,187 |
| 2026-04-28 | 1,260.00 | 1,355.00 | 1,240.00 | 1,355.00 | 1,345.96 | 269,001 |
| 2026-04-27 | 1,305.00 | 1,305.00 | 1,185.00 | 1,235.00 | 1,226.76 | 403,856 |
| 2026-04-24 | 1,375.00 | 1,395.00 | 1,250.00 | 1,305.00 | 1,296.29 | 406,266 |
| 2026-04-23 | 1,470.00 | 1,470.00 | 1,300.00 | 1,340.00 | 1,331.06 | 772,574 |
| 2026-04-22 | 1,555.00 | 1,555.00 | 1,440.00 | 1,440.00 | 1,430.39 | 876,229 |
| 2026-04-21 | 1,615.00 | 1,615.00 | 1,550.00 | 1,550.00 | 1,539.66 | 327,979 |
| 2026-04-20 | 1,580.00 | 1,630.00 | 1,535.00 | 1,580.00 | 1,569.46 | 462,578 |
| 2026-04-17 | 1,605.00 | 1,635.00 | 1,565.00 | 1,575.00 | 1,564.49 | 469,462 |
| 2026-04-16 | 1,745.00 | 1,780.00 | 1,625.00 | 1,645.00 | 1,634.02 | 695,584 |
| 2026-04-15 | 1,590.00 | 1,710.00 | 1,555.00 | 1,710.00 | 1,698.59 | 770,570 |
| 2026-04-14 | 1,555.00 | 1,600.00 | 1,500.00 | 1,555.00 | 1,544.62 | 544,814 |
| 2026-04-13 | 1,615.00 | 1,655.00 | 1,540.00 | 1,555.00 | 1,544.62 | 711,189 |
| 2026-04-10 | 1,700.00 | 1,730.00 | 1,660.00 | 1,685.00 | 1,673.76 | 446,492 |
| 2026-04-09 | 1,750.00 | 1,780.00 | 1,685.00 | 1,700.00 | 1,688.66 | 826,698 |
| 2026-04-08 | 1,745.00 | 1,875.00 | 1,700.00 | 1,825.00 | 1,812.82 | 975,543 |
| 2026-04-07 | 1,665.00 | 1,790.00 | 1,560.00 | 1,740.00 | 1,728.39 | 1,044,398 |
| 2026-04-02 | 1,555.00 | 1,700.00 | 1,520.00 | 1,615.00 | 1,604.22 | 976,872 |
| 2026-04-01 | 1,590.00 | 1,620.00 | 1,470.00 | 1,545.00 | 1,534.69 | 644,061 |
| 2026-03-31 | 1,675.00 | 1,675.00 | 1,470.00 | 1,510.00 | 1,499.92 | 799,976 |
| 2026-03-30 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,594.29 | 0 |
| 2026-03-27 | 1,600.00 | 1,630.00 | 1,510.00 | 1,605.00 | 1,594.29 | 372,611 |
| 2026-03-26 | 1,685.00 | 1,710.00 | 1,585.00 | 1,600.00 | 1,589.32 | 371,956 |
| 2026-03-25 | 1,595.00 | 1,710.00 | 1,595.00 | 1,675.00 | 1,663.82 | 417,159 |
| 2026-03-24 | 1,660.00 | 1,750.00 | 1,480.00 | 1,595.00 | 1,584.36 | 708,173 |
| 2026-03-23 | 1,690.00 | 1,705.00 | 1,605.00 | 1,640.00 | 1,629.06 | 558,179 |
| 2026-03-20 | 1,725.00 | 1,825.00 | 1,680.00 | 1,725.00 | 1,713.49 | 793,211 |
| 2026-03-19 | 1,570.00 | 1,830.00 | 1,515.00 | 1,700.00 | 1,688.66 | 1,121,558 |
| 2026-03-18 | 1,525.00 | 1,605.00 | 1,435.00 | 1,560.00 | 1,549.59 | 581,921 |
| 2026-03-17 | 1,565.00 | 1,680.00 | 1,450.00 | 1,475.00 | 1,465.16 | 701,627 |
| 2026-03-16 | 1,365.00 | 1,570.00 | 1,335.00 | 1,560.00 | 1,549.59 | 1,073,229 |
| 2026-03-13 | 1,270.00 | 1,375.00 | 1,255.00 | 1,355.00 | 1,345.96 | 443,179 |
| 2026-03-12 | 1,315.00 | 1,350.00 | 1,280.00 | 1,305.00 | 1,296.29 | 298,177 |
| 2026-03-11 | 1,270.00 | 1,420.00 | 1,250.00 | 1,345.00 | 1,336.03 | 590,852 |
| 2026-03-10 | 1,265.00 | 1,340.00 | 1,210.00 | 1,235.00 | 1,226.76 | 520,554 |
| 2026-03-09 | 1,370.00 | 1,370.00 | 1,195.00 | 1,230.00 | 1,221.79 | 882,355 |
| 2026-03-06 | 1,325.00 | 1,440.00 | 1,305.00 | 1,395.00 | 1,385.69 | 673,998 |
| 2026-03-05 | 1,235.00 | 1,405.00 | 1,235.00 | 1,360.00 | 1,350.93 | 735,390 |
| 2026-03-04 | 1,260.00 | 1,290.00 | 1,195.00 | 1,205.00 | 1,196.96 | 770,276 |
| 2026-03-03 | 1,330.00 | 1,395.00 | 1,260.00 | 1,295.00 | 1,286.36 | 935,960 |
| 2026-03-02 | 1,500.00 | 1,500.00 | 1,275.00 | 1,315.00 | 1,306.23 | 1,291,082 |
| 2026-02-26 | 1,580.00 | 1,595.00 | 1,230.00 | 1,495.00 | 1,485.02 | 1,862,417 |
| 2026-02-25 | 1,745.00 | 1,815.00 | 1,670.00 | 1,695.00 | 1,683.69 | 416,406 |
| 2026-02-24 | 1,575.00 | 1,765.00 | 1,535.00 | 1,740.00 | 1,728.39 | 462,803 |
| 2026-02-23 | 1,495.00 | 1,585.00 | 1,445.00 | 1,575.00 | 1,564.49 | 512,832 |
| 2026-02-11 | 1,310.00 | 1,500.00 | 1,300.00 | 1,470.00 | 1,460.19 | 448,299 |
| 2026-02-10 | 1,310.00 | 1,335.00 | 1,260.00 | 1,300.00 | 1,291.33 | 255,324 |
| 2026-02-09 | 1,305.00 | 1,380.00 | 1,260.00 | 1,285.00 | 1,276.43 | 417,936 |
| 2026-02-06 | 1,340.00 | 1,370.00 | 1,195.00 | 1,320.00 | 1,311.19 | 554,522 |
| 2026-02-05 | 1,215.00 | 1,405.00 | 1,155.00 | 1,370.00 | 1,360.86 | 683,234 |
| 2026-02-04 | 1,150.00 | 1,235.00 | 1,140.00 | 1,230.00 | 1,221.79 | 599,024 |
| 2026-02-03 | 960.00 | 1,175.00 | 960.00 | 1,170.00 | 1,162.19 | 911,387 |
| 2026-02-02 | 950.00 | 973.00 | 936.00 | 951.00 | 944.65 | 266,501 |
| 2026-01-30 | 985.00 | 985.00 | 955.00 | 964.00 | 957.57 | 419,350 |
| 2026-01-29 | 999.00 | 1,005.00 | 965.00 | 983.00 | 976.44 | 344,032 |
| 2026-01-28 | 1,015.00 | 1,030.00 | 955.00 | 999.00 | 992.33 | 564,261 |
| 2026-01-27 | 1,015.00 | 1,025.00 | 1,000.00 | 1,015.00 | 1,008.23 | 214,771 |
| 2026-01-26 | 998.00 | 1,035.00 | 992.00 | 1,015.00 | 1,008.23 | 434,891 |
| 2026-01-23 | 1,005.00 | 1,030.00 | 987.00 | 998.00 | 991.34 | 354,798 |
| 2026-01-22 | 979.00 | 1,005.00 | 964.00 | 994.00 | 987.37 | 417,846 |
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.