V5 TECHNOLOGIES CO LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 903.00 | 985.00 | 900.00 | 962.00 | 955.58 | 692,151 |
| 2026-01-20 | 890.00 | 919.00 | 874.00 | 918.00 | 911.87 | 566,413 |
| 2026-01-19 | 840.00 | 904.00 | 840.00 | 897.00 | 891.01 | 651,710 |
| 2026-01-16 | 844.00 | 863.00 | 835.00 | 849.00 | 843.34 | 354,431 |
| 2026-01-15 | 860.00 | 860.00 | 828.00 | 839.00 | 833.40 | 357,949 |
| 2026-01-14 | 794.00 | 844.00 | 792.00 | 844.00 | 838.37 | 570,732 |
| 2026-01-13 | 800.00 | 807.00 | 786.00 | 789.00 | 783.74 | 239,067 |
| 2026-01-12 | 790.00 | 802.00 | 782.00 | 802.00 | 796.65 | 196,897 |
| 2026-01-09 | 791.00 | 803.00 | 772.00 | 791.00 | 785.72 | 313,847 |
| 2026-01-08 | 818.00 | 820.00 | 778.00 | 782.00 | 776.78 | 327,069 |
| 2026-01-07 | 781.00 | 840.00 | 776.00 | 818.00 | 812.54 | 456,010 |
| 2026-01-06 | 801.00 | 803.00 | 760.00 | 777.00 | 771.82 | 391,864 |
| 2026-01-05 | 837.00 | 852.00 | 789.00 | 794.00 | 788.70 | 562,429 |
| 2026-01-02 | 877.00 | 878.00 | 810.00 | 827.00 | 821.48 | 586,417 |
| 2025-12-31 | 806.00 | 900.00 | 800.00 | 873.00 | 867.18 | 672,704 |
| 2025-12-30 | 789.00 | 812.00 | 764.00 | 804.00 | 798.64 | 999,554 |
| 2025-12-29 | 715.00 | 800.00 | 700.00 | 783.00 | 777.78 | 1,432,860 |
| 2025-12-26 | 635.00 | 724.00 | 630.00 | 714.00 | 709.24 | 1,384,039 |
| 2025-12-24 | 634.00 | 647.00 | 625.00 | 632.00 | 627.78 | 293,010 |
| 2025-12-23 | 638.00 | 639.00 | 625.00 | 632.00 | 627.78 | 285,757 |
| 2025-12-22 | 622.00 | 644.00 | 618.00 | 635.00 | 630.76 | 780,653 |
| 2025-12-19 | 602.00 | 626.00 | 601.00 | 618.00 | 613.88 | 513,422 |
| 2025-12-18 | 596.00 | 607.00 | 596.00 | 598.00 | 594.01 | 84,192 |
| 2025-12-17 | 592.00 | 609.00 | 588.00 | 601.00 | 596.99 | 172,174 |
| 2025-12-16 | 604.00 | 604.00 | 586.00 | 592.00 | 588.05 | 160,777 |
| 2025-12-15 | 600.00 | 609.00 | 592.00 | 602.00 | 597.98 | 249,440 |
| 2025-12-12 | 583.00 | 608.00 | 583.00 | 606.00 | 601.96 | 157,119 |
| 2025-12-11 | 594.00 | 601.00 | 583.00 | 588.00 | 584.08 | 268,005 |
| 2025-12-10 | 609.00 | 612.00 | 595.00 | 598.00 | 594.01 | 310,946 |
| 2025-12-09 | 605.00 | 621.00 | 600.00 | 605.00 | 600.96 | 379,363 |
| 2025-12-08 | 610.00 | 610.00 | 585.00 | 600.00 | 596.00 | 206,577 |
| 2025-12-05 | 596.00 | 609.00 | 593.00 | 603.00 | 598.98 | 341,275 |
| 2025-12-04 | 565.00 | 601.00 | 565.00 | 597.00 | 593.02 | 539,300 |
| 2025-12-03 | 564.00 | 574.00 | 563.00 | 567.00 | 563.22 | 135,152 |
| 2025-12-02 | 570.00 | 575.00 | 560.00 | 569.00 | 565.20 | 174,157 |
| 2025-12-01 | 589.00 | 589.00 | 561.00 | 574.00 | 570.17 | 226,934 |
| 2025-11-28 | 577.00 | 599.00 | 574.00 | 588.00 | 584.08 | 205,516 |
| 2025-11-27 | 570.00 | 580.00 | 555.00 | 575.00 | 571.16 | 151,668 |
| 2025-11-26 | 527.00 | 584.00 | 527.00 | 565.00 | 561.23 | 327,087 |
| 2025-11-25 | 525.00 | 540.00 | 521.00 | 533.00 | 529.44 | 137,913 |
| 2025-11-24 | 531.00 | 531.00 | 518.00 | 523.00 | 519.51 | 102,180 |
| 2025-11-21 | 538.00 | 538.00 | 519.00 | 527.00 | 523.48 | 115,533 |
| 2025-11-20 | 525.00 | 543.00 | 524.00 | 541.00 | 537.39 | 148,498 |
| 2025-11-19 | 520.00 | 528.00 | 520.00 | 527.00 | 523.48 | 49,376 |
| 2025-11-18 | 523.00 | 525.00 | 517.00 | 520.00 | 516.53 | 92,269 |
| 2025-11-17 | 524.00 | 539.00 | 524.00 | 524.00 | 520.50 | 62,840 |
| 2025-11-14 | 524.00 | 537.00 | 508.00 | 528.00 | 524.48 | 177,020 |
| 2025-11-13 | 560.00 | 560.00 | 510.00 | 529.00 | 525.47 | 391,583 |
| 2025-11-12 | 585.00 | 598.00 | 542.00 | 557.00 | 553.28 | 413,617 |
| 2025-11-11 | 612.00 | 619.00 | 581.00 | 584.00 | 580.10 | 277,785 |
| 2025-11-10 | 619.00 | 621.00 | 600.00 | 609.00 | 604.94 | 216,290 |
| 2025-11-07 | 622.00 | 623.00 | 604.00 | 615.00 | 610.90 | 212,489 |
| 2025-11-06 | 610.00 | 629.00 | 610.00 | 620.00 | 615.86 | 260,557 |
| 2025-11-05 | 606.00 | 618.00 | 572.00 | 616.00 | 611.89 | 374,887 |
| 2025-11-04 | 639.00 | 650.00 | 596.00 | 613.00 | 608.91 | 573,048 |
| 2025-11-03 | 618.00 | 646.00 | 615.00 | 637.00 | 632.75 | 707,646 |
| 2025-10-31 | 599.00 | 620.00 | 592.00 | 620.00 | 615.86 | 690,932 |
| 2025-10-30 | 556.00 | 602.00 | 555.00 | 597.00 | 593.02 | 970,380 |
| 2025-10-29 | 545.00 | 556.00 | 523.00 | 553.00 | 549.31 | 646,085 |
| 2025-10-28 | 504.00 | 555.00 | 504.00 | 542.00 | 538.38 | 454,325 |
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.