V5 TECHNOLOGIES CO LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 280.00 | 280.00 | 262.50 | 270.50 | 268.70 | 87,450 |
| 2025-05-02 | 280.00 | 288.00 | 276.00 | 277.00 | 275.15 | 89,440 |
| 2025-04-30 | 275.00 | 287.00 | 271.00 | 279.50 | 277.64 | 199,813 |
| 2025-04-29 | 260.00 | 291.50 | 255.00 | 277.00 | 275.15 | 111,198 |
| 2025-04-28 | 261.00 | 262.00 | 254.00 | 258.00 | 256.28 | 38,280 |
| 2025-04-25 | 252.00 | 262.00 | 250.00 | 261.00 | 259.26 | 62,219 |
| 2025-04-24 | 250.00 | 253.00 | 247.00 | 250.00 | 248.33 | 21,221 |
| 2025-04-23 | 246.50 | 261.00 | 246.50 | 251.00 | 249.33 | 89,480 |
| 2025-04-22 | 249.00 | 256.00 | 243.00 | 244.00 | 242.37 | 80,332 |
| 2025-04-21 | 269.00 | 269.00 | 249.00 | 250.00 | 248.33 | 41,930 |
| 2025-04-18 | 262.00 | 271.00 | 260.50 | 269.00 | 267.21 | 49,775 |
| 2025-04-17 | 260.00 | 260.00 | 252.00 | 256.50 | 254.79 | 45,667 |
| 2025-04-16 | 271.00 | 271.00 | 256.50 | 256.50 | 254.79 | 39,483 |
| 2025-04-15 | 260.00 | 270.00 | 260.00 | 268.50 | 266.71 | 63,948 |
| 2025-04-14 | 258.00 | 270.00 | 248.00 | 258.00 | 256.28 | 115,940 |
| 2025-04-11 | 275.00 | 280.00 | 247.00 | 260.50 | 258.76 | 224,895 |
| 2025-04-10 | 228.00 | 303.00 | 228.00 | 281.00 | 279.13 | 285,402 |
| 2025-04-09 | 241.00 | 258.00 | 219.00 | 221.00 | 219.53 | 160,429 |
| 2025-04-08 | 210.00 | 240.50 | 209.00 | 238.00 | 236.41 | 191,531 |
| 2025-04-07 | 278.00 | 278.00 | 188.00 | 205.00 | 203.63 | 295,381 |
| 2025-04-02 | 297.00 | 316.00 | 279.00 | 281.50 | 279.62 | 350,919 |
| 2025-04-01 | 251.00 | 303.00 | 249.00 | 302.00 | 299.98 | 311,334 |
| 2025-03-31 | 281.00 | 294.00 | 249.00 | 259.00 | 257.27 | 442,003 |
| 2025-03-28 | 350.00 | 359.00 | 280.00 | 291.00 | 289.06 | 760,458 |
| 2025-03-27 | 240.00 | 385.00 | 240.00 | 356.00 | 353.62 | 1,200,968 |
← NewerPage 7 of 7 · 385 trading days
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.