V5 TECHNOLOGIES CO LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 491.00 | 514.00 | 491.00 | 506.00 | 502.62 | 284,859 |
| 2025-10-23 | 462.00 | 507.00 | 449.00 | 493.00 | 489.71 | 293,809 |
| 2025-10-22 | 482.00 | 482.00 | 456.50 | 463.50 | 460.41 | 352,340 |
| 2025-10-21 | 486.50 | 499.50 | 480.00 | 482.00 | 478.78 | 154,631 |
| 2025-10-20 | 511.00 | 512.00 | 479.00 | 486.50 | 483.25 | 369,643 |
| 2025-10-17 | 527.00 | 527.00 | 500.00 | 507.00 | 503.62 | 208,401 |
| 2025-10-16 | 534.00 | 538.00 | 523.00 | 526.00 | 522.49 | 169,821 |
| 2025-10-15 | 540.00 | 540.00 | 530.00 | 535.00 | 531.43 | 62,824 |
| 2025-10-14 | 548.00 | 552.00 | 531.00 | 534.00 | 530.44 | 137,690 |
| 2025-10-13 | 542.00 | 548.00 | 530.00 | 546.00 | 542.36 | 101,822 |
| 2025-10-09 | 535.00 | 567.00 | 535.00 | 550.00 | 546.33 | 211,951 |
| 2025-10-08 | 533.00 | 542.00 | 533.00 | 536.00 | 532.42 | 61,933 |
| 2025-10-07 | 543.00 | 543.00 | 529.00 | 536.00 | 532.42 | 124,524 |
| 2025-10-03 | 552.00 | 552.00 | 531.00 | 542.00 | 538.38 | 291,473 |
| 2025-10-02 | 552.00 | 559.00 | 548.00 | 551.00 | 547.32 | 119,837 |
| 2025-10-01 | 549.00 | 566.00 | 547.00 | 551.00 | 547.32 | 131,892 |
| 2025-09-30 | 549.00 | 561.00 | 545.00 | 547.00 | 543.35 | 130,158 |
| 2025-09-26 | 560.00 | 565.00 | 546.00 | 551.00 | 547.32 | 152,046 |
| 2025-09-25 | 543.00 | 577.00 | 543.00 | 568.00 | 564.21 | 328,052 |
| 2025-09-24 | 541.00 | 547.00 | 540.00 | 544.00 | 540.37 | 40,177 |
| 2025-09-23 | 548.00 | 551.00 | 539.00 | 541.00 | 537.39 | 110,530 |
| 2025-09-22 | 571.00 | 571.00 | 539.00 | 542.00 | 538.38 | 270,177 |
| 2025-09-19 | 575.00 | 582.00 | 556.00 | 563.00 | 559.24 | 257,269 |
| 2025-09-18 | 540.00 | 581.00 | 538.00 | 574.00 | 570.17 | 524,110 |
| 2025-09-17 | 537.00 | 541.00 | 535.00 | 537.00 | 533.42 | 48,578 |
| 2025-09-16 | 535.00 | 541.00 | 533.00 | 539.00 | 535.40 | 86,347 |
| 2025-09-15 | 533.00 | 543.00 | 523.00 | 537.00 | 533.42 | 129,062 |
| 2025-09-12 | 542.00 | 546.00 | 514.00 | 530.00 | 526.46 | 256,234 |
| 2025-09-11 | 554.00 | 559.00 | 533.00 | 542.00 | 538.38 | 225,245 |
| 2025-09-10 | 546.00 | 567.00 | 540.00 | 556.00 | 552.29 | 269,678 |
| 2025-09-09 | 555.00 | 557.00 | 532.00 | 545.00 | 541.36 | 242,588 |
| 2025-09-08 | 555.00 | 557.00 | 528.00 | 555.00 | 551.30 | 308,553 |
| 2025-09-05 | 566.00 | 567.00 | 549.00 | 553.00 | 549.31 | 261,379 |
| 2025-09-04 | 561.00 | 578.00 | 556.00 | 563.00 | 559.24 | 150,886 |
| 2025-09-03 | 580.00 | 582.00 | 555.00 | 569.00 | 565.20 | 445,710 |
| 2025-09-02 | 596.00 | 596.00 | 574.00 | 586.00 | 582.09 | 305,701 |
| 2025-09-01 | 622.00 | 622.00 | 587.00 | 598.00 | 594.01 | 241,611 |
| 2025-08-29 | 609.00 | 627.00 | 609.00 | 620.00 | 615.86 | 194,144 |
| 2025-08-28 | 628.00 | 628.00 | 595.00 | 604.00 | 599.97 | 166,011 |
| 2025-08-27 | 602.00 | 622.00 | 593.00 | 616.00 | 611.89 | 462,256 |
| 2025-08-26 | 599.00 | 599.00 | 586.00 | 599.00 | 595.00 | 127,573 |
| 2025-08-25 | 585.00 | 602.00 | 580.00 | 599.00 | 595.00 | 212,242 |
| 2025-08-22 | 580.00 | 580.00 | 580.00 | 580.00 | 576.13 | 0 |
| 2025-08-21 | 549.00 | 582.00 | 542.00 | 580.00 | 576.13 | 333,932 |
| 2025-08-20 | 556.00 | 568.00 | 496.50 | 545.00 | 541.36 | 451,128 |
| 2025-08-19 | 577.00 | 582.00 | 551.00 | 559.00 | 555.27 | 410,599 |
| 2025-08-18 | 587.00 | 598.00 | 566.00 | 578.00 | 574.14 | 235,690 |
| 2025-08-15 | 609.00 | 609.00 | 579.00 | 583.00 | 579.11 | 295,266 |
| 2025-08-14 | 601.00 | 627.00 | 593.00 | 598.00 | 594.01 | 359,454 |
| 2025-08-13 | 585.00 | 604.00 | 572.00 | 594.00 | 590.04 | 417,685 |
| 2025-08-12 | 599.00 | 602.00 | 550.00 | 571.00 | 567.19 | 698,624 |
| 2025-08-11 | 532.00 | 601.00 | 519.00 | 581.00 | 577.12 | 907,587 |
| 2025-08-08 | 495.00 | 535.00 | 491.00 | 533.00 | 529.44 | 619,600 |
| 2025-08-07 | 485.00 | 496.00 | 482.00 | 491.00 | 487.72 | 174,962 |
| 2025-08-06 | 480.00 | 491.00 | 477.00 | 487.00 | 483.75 | 110,452 |
| 2025-08-05 | 498.00 | 501.00 | 482.50 | 485.00 | 481.76 | 181,331 |
| 2025-08-04 | 494.00 | 496.50 | 459.50 | 490.00 | 486.73 | 193,507 |
| 2025-08-01 | 490.00 | 490.00 | 490.00 | 490.00 | 486.73 | 0 |
| 2025-07-31 | 464.00 | 496.00 | 463.00 | 490.00 | 486.73 | 344,570 |
| 2025-07-30 | 464.50 | 470.00 | 458.00 | 464.00 | 460.90 | 54,194 |
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.