V5 TECHNOLOGIES CO LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 472.00 | 474.00 | 454.00 | 464.50 | 461.40 | 150,439 |
| 2025-07-28 | 475.00 | 475.00 | 466.50 | 471.00 | 467.86 | 125,522 |
| 2025-07-25 | 464.50 | 479.50 | 461.00 | 470.00 | 466.86 | 266,095 |
| 2025-07-24 | 456.50 | 466.50 | 456.50 | 464.00 | 460.90 | 128,111 |
| 2025-07-23 | 463.00 | 466.50 | 452.00 | 460.00 | 456.93 | 113,823 |
| 2025-07-22 | 483.00 | 483.00 | 448.50 | 456.00 | 452.96 | 324,371 |
| 2025-07-21 | 445.50 | 469.50 | 445.50 | 468.00 | 464.88 | 265,054 |
| 2025-07-18 | 442.00 | 452.50 | 439.50 | 444.00 | 441.04 | 109,681 |
| 2025-07-17 | 461.50 | 461.50 | 435.00 | 446.00 | 443.02 | 192,561 |
| 2025-07-16 | 435.50 | 465.00 | 430.00 | 453.50 | 450.47 | 237,086 |
| 2025-07-15 | 430.50 | 444.50 | 430.50 | 434.50 | 431.60 | 114,007 |
| 2025-07-14 | 458.00 | 458.00 | 437.00 | 440.00 | 437.06 | 129,383 |
| 2025-07-11 | 470.00 | 475.50 | 444.00 | 449.00 | 446.00 | 148,443 |
| 2025-07-10 | 465.00 | 475.50 | 454.00 | 456.50 | 453.45 | 239,359 |
| 2025-07-09 | 440.00 | 465.00 | 440.00 | 459.50 | 456.43 | 212,377 |
| 2025-07-08 | 443.50 | 451.00 | 418.50 | 431.00 | 428.12 | 173,327 |
| 2025-07-07 | 459.00 | 464.50 | 430.50 | 442.00 | 439.05 | 248,141 |
| 2025-07-04 | 485.00 | 485.00 | 448.50 | 456.50 | 453.45 | 369,859 |
| 2025-07-03 | 493.00 | 498.00 | 474.50 | 480.00 | 476.80 | 309,012 |
| 2025-07-02 | 482.00 | 517.00 | 466.50 | 490.00 | 486.73 | 768,010 |
| 2025-07-01 | 431.50 | 496.50 | 431.50 | 483.00 | 479.78 | 735,552 |
| 2025-06-30 | 441.50 | 445.00 | 416.00 | 437.00 | 434.08 | 360,115 |
| 2025-06-27 | 451.50 | 451.50 | 433.00 | 438.00 | 435.08 | 548,704 |
| 2025-06-26 | 420.50 | 460.00 | 420.50 | 438.00 | 435.08 | 933,225 |
| 2025-06-25 | 400.00 | 427.00 | 369.00 | 427.00 | 424.15 | 840,523 |
| 2025-06-24 | 350.00 | 408.50 | 348.00 | 390.50 | 387.89 | 1,306,518 |
| 2025-06-23 | 334.00 | 344.00 | 314.50 | 341.00 | 338.72 | 285,211 |
| 2025-06-20 | 336.00 | 352.50 | 333.00 | 339.00 | 336.74 | 238,018 |
| 2025-06-19 | 344.50 | 344.50 | 319.00 | 339.50 | 337.23 | 250,595 |
| 2025-06-18 | 320.00 | 345.00 | 315.00 | 337.00 | 334.75 | 566,195 |
| 2025-06-17 | 261.50 | 322.00 | 261.00 | 317.50 | 315.38 | 973,090 |
| 2025-06-16 | 263.00 | 264.00 | 259.00 | 261.00 | 259.26 | 57,008 |
| 2025-06-13 | 260.00 | 266.50 | 258.50 | 265.00 | 263.23 | 59,699 |
| 2025-06-12 | 264.00 | 264.00 | 256.00 | 260.00 | 258.27 | 123,292 |
| 2025-06-11 | 268.50 | 268.50 | 261.00 | 262.50 | 260.75 | 79,587 |
| 2025-06-10 | 267.00 | 272.50 | 262.00 | 267.50 | 265.72 | 190,481 |
| 2025-06-09 | 266.00 | 267.50 | 264.00 | 266.00 | 264.23 | 32,733 |
| 2025-06-06 | 261.50 | 267.50 | 261.00 | 267.00 | 265.22 | 68,021 |
| 2025-06-05 | 262.50 | 262.50 | 255.00 | 260.50 | 258.76 | 61,340 |
| 2025-06-04 | 265.00 | 265.50 | 258.00 | 261.50 | 259.76 | 67,605 |
| 2025-06-03 | 264.50 | 270.00 | 262.50 | 264.00 | 262.24 | 34,889 |
| 2025-06-02 | 270.50 | 270.50 | 262.00 | 264.50 | 262.74 | 39,843 |
| 2025-05-29 | 262.00 | 272.00 | 262.00 | 269.00 | 267.21 | 78,710 |
| 2025-05-28 | 265.00 | 267.00 | 260.00 | 263.00 | 261.25 | 29,087 |
| 2025-05-27 | 265.50 | 268.50 | 260.00 | 264.00 | 262.24 | 46,921 |
| 2025-05-26 | 269.00 | 269.00 | 264.00 | 265.50 | 263.73 | 15,904 |
| 2025-05-23 | 270.00 | 274.00 | 265.00 | 269.50 | 267.70 | 49,690 |
| 2025-05-22 | 271.00 | 271.00 | 263.00 | 265.00 | 263.23 | 68,544 |
| 2025-05-21 | 269.50 | 273.00 | 267.00 | 271.00 | 269.19 | 23,346 |
| 2025-05-20 | 273.00 | 278.00 | 264.00 | 268.00 | 266.21 | 63,758 |
| 2025-05-19 | 278.00 | 278.00 | 267.00 | 272.00 | 270.19 | 79,476 |
| 2025-05-16 | 266.50 | 288.00 | 266.50 | 279.50 | 277.64 | 232,291 |
| 2025-05-15 | 267.00 | 267.50 | 261.00 | 267.50 | 265.72 | 121,477 |
| 2025-05-14 | 268.00 | 268.00 | 265.00 | 266.50 | 264.72 | 36,441 |
| 2025-05-13 | 265.00 | 270.00 | 263.50 | 268.00 | 266.21 | 53,083 |
| 2025-05-12 | 268.50 | 273.50 | 264.50 | 266.00 | 264.23 | 104,705 |
| 2025-05-09 | 259.00 | 280.00 | 259.00 | 269.00 | 267.21 | 149,453 |
| 2025-05-08 | 257.50 | 267.00 | 255.00 | 258.50 | 256.78 | 32,431 |
| 2025-05-07 | 268.00 | 268.50 | 250.00 | 257.00 | 255.29 | 98,377 |
| 2025-05-06 | 268.50 | 269.50 | 266.50 | 269.50 | 267.70 | 11,238 |
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.