V5 TECHNOLOGIES CO LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 796.00 | 821.00 | 790.00 | 794.00 | 794.00 | 155,562 |
| 2026-10-19 | 802.00 | 810.00 | 785.00 | 797.00 | 797.00 | 162,022 |
| 2026-10-16 | 827.00 | 827.00 | 809.00 | 824.00 | 824.00 | 174,780 |
| 2026-10-15 | 849.00 | 864.00 | 820.00 | 820.00 | 820.00 | 283,185 |
| 2026-10-14 | 892.00 | 915.00 | 885.00 | 891.00 | 891.00 | 126,027 |
| 2026-10-13 | 921.00 | 921.00 | 870.00 | 887.00 | 887.00 | 259,082 |
| 2026-10-12 | 949.00 | 956.00 | 920.00 | 925.00 | 925.00 | 158,019 |
| 2026-10-08 | 935.00 | 969.00 | 919.00 | 948.00 | 948.00 | 239,080 |
| 2026-10-07 | 993.00 | 1,005.00 | 946.00 | 950.00 | 950.00 | 262,506 |
| 2026-10-06 | 1,005.00 | 1,025.00 | 976.00 | 976.00 | 976.00 | 316,222 |
| 2026-10-05 | 1,010.00 | 1,030.00 | 987.00 | 990.00 | 990.00 | 199,882 |
| 2026-10-02 | 1,000.00 | 1,015.00 | 990.00 | 1,000.00 | 1,000.00 | 197,148 |
| 2026-10-01 | 1,000.00 | 1,020.00 | 979.00 | 1,000.00 | 1,000.00 | 269,130 |
| 2026-09-30 | 998.00 | 1,025.00 | 989.00 | 998.00 | 998.00 | 417,215 |
| 2026-09-29 | 930.00 | 986.00 | 925.00 | 976.00 | 976.00 | 311,521 |
| 2026-09-24 | 879.00 | 926.00 | 878.00 | 920.00 | 920.00 | 248,682 |
| 2026-09-23 | 888.00 | 892.00 | 866.00 | 883.00 | 883.00 | 87,322 |
| 2026-09-22 | 853.00 | 880.00 | 845.00 | 865.00 | 865.00 | 148,450 |
| 2026-09-21 | 850.00 | 851.00 | 836.00 | 850.00 | 850.00 | 69,118 |
| 2026-09-18 | 856.00 | 861.00 | 839.00 | 850.00 | 850.00 | 70,252 |
| 2026-09-17 | 821.00 | 866.00 | 821.00 | 850.00 | 850.00 | 137,668 |
| 2026-09-16 | 800.00 | 824.00 | 800.00 | 810.00 | 810.00 | 77,320 |
| 2026-09-15 | 810.00 | 821.00 | 792.00 | 800.00 | 800.00 | 98,594 |
| 2026-09-14 | 822.00 | 834.00 | 809.00 | 810.00 | 810.00 | 90,834 |
| 2026-09-11 | 871.00 | 871.00 | 833.00 | 834.00 | 834.00 | 104,718 |
| 2026-09-10 | 889.00 | 894.00 | 861.00 | 866.00 | 866.00 | 147,395 |
| 2026-09-09 | 901.00 | 934.00 | 900.00 | 902.00 | 902.00 | 119,550 |
| 2026-09-08 | 928.00 | 939.00 | 899.00 | 899.00 | 899.00 | 164,157 |
| 2026-09-07 | 938.00 | 989.00 | 926.00 | 930.00 | 930.00 | 215,582 |
| 2026-09-04 | 906.00 | 924.00 | 896.00 | 922.00 | 922.00 | 88,046 |
| 2026-09-03 | 930.00 | 934.00 | 898.00 | 898.00 | 898.00 | 102,101 |
| 2026-09-02 | 947.00 | 947.00 | 922.00 | 930.00 | 930.00 | 71,201 |
| 2026-09-01 | 901.00 | 944.00 | 901.00 | 940.00 | 940.00 | 118,193 |
| 2026-08-31 | 933.00 | 933.00 | 891.00 | 914.00 | 914.00 | 148,111 |
| 2026-08-28 | 978.00 | 982.00 | 945.00 | 953.00 | 953.00 | 245,203 |
| 2026-08-27 | 938.00 | 969.00 | 919.00 | 957.00 | 950.61 | 244,083 |
| 2026-08-26 | 933.00 | 950.00 | 915.00 | 928.00 | 921.81 | 122,276 |
| 2026-08-25 | 904.00 | 931.00 | 891.00 | 925.00 | 918.83 | 160,063 |
| 2026-08-24 | 932.00 | 940.00 | 905.00 | 915.00 | 908.89 | 160,068 |
| 2026-08-21 | 975.00 | 991.00 | 918.00 | 918.00 | 911.87 | 320,058 |
| 2026-08-20 | 927.00 | 962.00 | 918.00 | 938.00 | 931.74 | 516,404 |
| 2026-08-19 | 861.00 | 913.00 | 861.00 | 875.00 | 869.16 | 120,005 |
| 2026-08-18 | 907.00 | 935.00 | 897.00 | 897.00 | 891.01 | 187,104 |
| 2026-08-17 | 859.00 | 897.00 | 848.00 | 897.00 | 891.01 | 121,222 |
| 2026-08-14 | 889.00 | 899.00 | 871.00 | 873.00 | 867.18 | 121,332 |
| 2026-08-13 | 898.00 | 903.00 | 876.00 | 892.00 | 886.05 | 166,053 |
| 2026-08-12 | 859.00 | 886.00 | 856.00 | 880.00 | 874.13 | 169,106 |
| 2026-08-11 | 873.00 | 873.00 | 850.00 | 854.00 | 848.30 | 69,616 |
| 2026-08-10 | 851.00 | 897.00 | 851.00 | 873.00 | 867.18 | 125,046 |
| 2026-08-07 | 867.00 | 879.00 | 850.00 | 850.00 | 844.33 | 81,038 |
| 2026-08-06 | 862.00 | 898.00 | 855.00 | 867.00 | 861.22 | 151,221 |
| 2026-08-05 | 847.00 | 880.00 | 835.00 | 867.00 | 861.22 | 213,037 |
| 2026-08-04 | 761.00 | 817.00 | 761.00 | 813.00 | 807.58 | 141,183 |
| 2026-08-03 | 778.00 | 800.00 | 764.00 | 778.00 | 772.81 | 152,022 |
| 2026-07-31 | 788.00 | 790.00 | 756.00 | 770.00 | 764.86 | 167,253 |
| 2026-07-30 | 768.00 | 783.00 | 710.00 | 729.00 | 724.14 | 166,170 |
| 2026-07-29 | 845.00 | 849.00 | 761.00 | 768.00 | 762.88 | 242,760 |
| 2026-07-28 | 868.00 | 895.00 | 844.00 | 845.00 | 839.36 | 265,398 |
| 2026-07-27 | 879.00 | 879.00 | 834.00 | 865.00 | 859.23 | 98,036 |
| 2026-07-24 | 870.00 | 907.00 | 850.00 | 857.00 | 851.28 | 212,137 |
Page 1 of 7 · 384 trading daysOlder →
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.