V5 Technologies Co., Ltd. 7822
TWSE · Taiwan · Technology Services
TWD 1,005.00+5.00 (+0.50%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 1,010.00 | +1.00% | TWD 1,000.00 | TWD 1,015.00 | TWD 995.00 | 23.71K |
| 2026-10-01 | TWD 1,000.00 | +0.20% | TWD 1,000.00 | TWD 1,020.00 | TWD 979.00 | 269.13K |
| 2026-09-30 | TWD 998.00 | +2.25% | TWD 998.00 | TWD 1,025.00 | TWD 989.00 | 417.22K |
| 2026-09-29 | TWD 976.00 | +6.09% | TWD 930.00 | TWD 986.00 | TWD 925.00 | 311.52K |
| 2026-09-24 | TWD 920.00 | +4.19% | TWD 879.00 | TWD 926.00 | TWD 878.00 | 248.68K |
| 2026-09-23 | TWD 883.00 | +2.08% | TWD 888.00 | TWD 892.00 | TWD 866.00 | 87.32K |
| 2026-09-22 | TWD 865.00 | +1.76% | TWD 853.00 | TWD 880.00 | TWD 845.00 | 148.45K |
| 2026-09-21 | TWD 850.00 | 0.00% | TWD 850.00 | TWD 851.00 | TWD 836.00 | 69.12K |
| 2026-09-18 | TWD 850.00 | 0.00% | TWD 856.00 | TWD 861.00 | TWD 839.00 | 70.25K |
| 2026-09-17 | TWD 850.00 | +4.94% | TWD 821.00 | TWD 866.00 | TWD 821.00 | 137.67K |
| 2026-09-16 | TWD 810.00 | +1.25% | TWD 800.00 | TWD 824.00 | TWD 800.00 | 77.32K |
| 2026-09-15 | TWD 800.00 | -1.23% | TWD 810.00 | TWD 821.00 | TWD 792.00 | 98.59K |
| 2026-09-14 | TWD 810.00 | -2.88% | TWD 822.00 | TWD 834.00 | TWD 809.00 | 90.83K |
| 2026-09-11 | TWD 834.00 | -3.70% | TWD 871.00 | TWD 871.00 | TWD 833.00 | 104.72K |
| 2026-09-10 | TWD 866.00 | -3.99% | TWD 889.00 | TWD 894.00 | TWD 861.00 | 147.40K |
| 2026-09-09 | TWD 902.00 | +0.33% | TWD 901.00 | TWD 934.00 | TWD 900.00 | 119.55K |
| 2026-09-08 | TWD 899.00 | -3.33% | TWD 928.00 | TWD 939.00 | TWD 899.00 | 164.16K |
| 2026-09-07 | TWD 930.00 | +0.87% | TWD 938.00 | TWD 989.00 | TWD 926.00 | 215.58K |
| 2026-09-04 | TWD 922.00 | +2.67% | TWD 906.00 | TWD 924.00 | TWD 896.00 | 88.05K |
| 2026-09-03 | TWD 898.00 | -3.44% | TWD 930.00 | TWD 934.00 | TWD 898.00 | 102.10K |
| 2026-09-02 | TWD 930.00 | -1.06% | TWD 947.00 | TWD 947.00 | TWD 922.00 | 71.20K |
| 2026-09-01 | TWD 940.00 | +2.84% | TWD 901.00 | TWD 944.00 | TWD 901.00 | 118.19K |
| 2026-08-31 | TWD 914.00 | -4.09% | TWD 933.00 | TWD 933.00 | TWD 891.00 | 148.11K |
| 2026-08-28 | TWD 953.00 | -0.42% | TWD 978.00 | TWD 982.00 | TWD 945.00 | 245.20K |
| 2026-08-27 | TWD 957.00 | +3.13% | TWD 938.00 | TWD 969.00 | TWD 919.00 | 244.08K |
| 2026-08-26 | TWD 928.00 | +0.32% | TWD 933.00 | TWD 950.00 | TWD 915.00 | 122.28K |
| 2026-08-25 | TWD 925.00 | +1.09% | TWD 904.00 | TWD 931.00 | TWD 891.00 | 160.06K |
| 2026-08-24 | TWD 915.00 | -0.33% | TWD 932.00 | TWD 940.00 | TWD 905.00 | 160.07K |
| 2026-08-21 | TWD 918.00 | -2.13% | TWD 975.00 | TWD 991.00 | TWD 918.00 | 320.06K |
| 2026-08-20 | TWD 938.00 | +7.20% | TWD 927.00 | TWD 962.00 | TWD 918.00 | 516.40K |
| 2026-08-19 | TWD 875.00 | -2.45% | TWD 861.00 | TWD 913.00 | TWD 861.00 | 120.01K |
| 2026-08-18 | TWD 897.00 | 0.00% | TWD 907.00 | TWD 935.00 | TWD 897.00 | 187.10K |
| 2026-08-17 | TWD 897.00 | +2.75% | TWD 859.00 | TWD 897.00 | TWD 848.00 | 121.22K |
| 2026-08-14 | TWD 873.00 | -2.13% | TWD 889.00 | TWD 899.00 | TWD 871.00 | 121.33K |
| 2026-08-13 | TWD 892.00 | +1.36% | TWD 898.00 | TWD 903.00 | TWD 876.00 | 166.05K |
| 2026-08-12 | TWD 880.00 | +3.04% | TWD 859.00 | TWD 886.00 | TWD 856.00 | 169.11K |
| 2026-08-11 | TWD 854.00 | -2.18% | TWD 873.00 | TWD 873.00 | TWD 850.00 | 69.62K |
| 2026-08-10 | TWD 873.00 | +2.71% | TWD 851.00 | TWD 897.00 | TWD 851.00 | 125.05K |
| 2026-08-07 | TWD 850.00 | -1.96% | TWD 867.00 | TWD 879.00 | TWD 850.00 | 81.04K |
| 2026-08-06 | TWD 867.00 | 0.00% | TWD 862.00 | TWD 898.00 | TWD 855.00 | 151.22K |
| 2026-08-05 | TWD 867.00 | +6.64% | TWD 847.00 | TWD 880.00 | TWD 835.00 | 213.04K |
| 2026-08-04 | TWD 813.00 | +4.50% | TWD 761.00 | TWD 817.00 | TWD 761.00 | 141.18K |
| 2026-08-03 | TWD 778.00 | +1.04% | TWD 778.00 | TWD 800.00 | TWD 764.00 | 152.02K |
| 2026-07-31 | TWD 770.00 | +5.62% | TWD 788.00 | TWD 790.00 | TWD 756.00 | 167.25K |
| 2026-07-30 | TWD 729.00 | -5.08% | TWD 768.00 | TWD 783.00 | TWD 710.00 | 166.17K |
| 2026-07-29 | TWD 768.00 | -9.11% | TWD 845.00 | TWD 849.00 | TWD 761.00 | 242.76K |
| 2026-07-28 | TWD 845.00 | -2.31% | TWD 868.00 | TWD 895.00 | TWD 844.00 | 265.40K |
| 2026-07-27 | TWD 865.00 | +0.93% | TWD 879.00 | TWD 879.00 | TWD 834.00 | 98.04K |
| 2026-07-24 | TWD 857.00 | -0.81% | TWD 870.00 | TWD 907.00 | TWD 850.00 | 212.14K |
| 2026-07-23 | TWD 864.00 | -1.93% | TWD 890.00 | TWD 896.00 | TWD 862.00 | 83.26K |
| 2026-07-22 | TWD 881.00 | +1.50% | TWD 884.00 | TWD 919.00 | TWD 880.00 | 126.25K |
| 2026-07-21 | TWD 868.00 | +0.93% | TWD 880.00 | TWD 880.00 | TWD 857.00 | 92.63K |
| 2026-07-20 | TWD 860.00 | -1.60% | TWD 903.00 | TWD 903.00 | TWD 827.00 | 116.43K |
| 2026-07-17 | TWD 874.00 | -9.24% | TWD 949.00 | TWD 949.00 | TWD 873.00 | 191.22K |
| 2026-07-16 | TWD 963.00 | -1.63% | TWD 972.00 | TWD 1,020.00 | TWD 943.00 | 119.21K |
| 2026-07-15 | TWD 979.00 | +6.76% | TWD 938.00 | TWD 984.00 | TWD 929.00 | 162.51K |
| 2026-07-14 | TWD 917.00 | -5.37% | TWD 978.00 | TWD 978.00 | TWD 873.00 | 263.13K |
| 2026-07-13 | TWD 969.00 | -2.91% | TWD 998.00 | TWD 1,015.00 | TWD 962.00 | 152.43K |
| 2026-07-10 | TWD 998.00 | 0.00% | TWD 998.00 | TWD 998.00 | TWD 998.00 | 0 |
| 2026-07-09 | TWD 998.00 | -0.70% | TWD 1,015.00 | TWD 1,020.00 | TWD 994.00 | 209.49K |
| 2026-07-08 | TWD 1,005.00 | -2.43% | TWD 1,040.00 | TWD 1,040.00 | TWD 986.00 | 169.30K |
| 2026-07-07 | TWD 1,030.00 | -8.04% | TWD 1,095.00 | TWD 1,140.00 | TWD 1,025.00 | 216.53K |
| 2026-07-06 | TWD 1,120.00 | -4.68% | TWD 1,205.00 | TWD 1,205.00 | TWD 1,105.00 | 233.40K |
| 2026-07-03 | TWD 1,175.00 | +0.86% | TWD 1,165.00 | TWD 1,190.00 | TWD 1,145.00 | 172.22K |
| 2026-07-02 | TWD 1,165.00 | +1.75% | TWD 1,115.00 | TWD 1,200.00 | TWD 1,100.00 | 304.11K |
| 2026-07-01 | TWD 1,145.00 | +6.02% | TWD 1,075.00 | TWD 1,180.00 | TWD 1,075.00 | 234.42K |
| 2026-06-30 | TWD 1,080.00 | +1.89% | TWD 1,115.00 | TWD 1,115.00 | TWD 1,065.00 | 133.83K |
| 2026-06-29 | TWD 1,060.00 | -4.93% | TWD 1,100.00 | TWD 1,120.00 | TWD 1,060.00 | 169.99K |
| 2026-06-26 | TWD 1,115.00 | -7.47% | TWD 1,190.00 | TWD 1,245.00 | TWD 1,105.00 | 281.88K |
| 2026-06-25 | TWD 1,205.00 | -5.86% | TWD 1,230.00 | TWD 1,270.00 | TWD 1,180.00 | 429.49K |
| 2026-06-24 | TWD 1,280.00 | +6.67% | TWD 1,180.00 | TWD 1,320.00 | TWD 1,160.00 | 480.08K |
| 2026-06-23 | TWD 1,200.00 | -1.64% | TWD 1,225.00 | TWD 1,280.00 | TWD 1,195.00 | 333.22K |
| 2026-06-22 | TWD 1,220.00 | +4.72% | TWD 1,185.00 | TWD 1,255.00 | TWD 1,185.00 | 356.19K |
| 2026-06-18 | TWD 1,165.00 | +0.87% | TWD 1,170.00 | TWD 1,175.00 | TWD 1,140.00 | 187.16K |
| 2026-06-17 | TWD 1,155.00 | +3.13% | TWD 1,100.00 | TWD 1,155.00 | TWD 1,065.00 | 243.42K |
| 2026-06-16 | TWD 1,120.00 | +1.82% | TWD 1,205.00 | TWD 1,210.00 | TWD 1,100.00 | 573.94K |
| 2026-06-15 | TWD 1,100.00 | +10.00% | TWD 1,050.00 | TWD 1,100.00 | TWD 1,050.00 | 157.33K |
| 2026-06-12 | TWD 1,000.00 | +5.71% | TWD 989.00 | TWD 1,015.00 | TWD 965.00 | 204.11K |
| 2026-06-11 | TWD 946.00 | -5.31% | TWD 1,000.00 | TWD 1,000.00 | TWD 905.00 | 297.92K |
| 2026-06-10 | TWD 999.00 | -7.93% | TWD 1,035.00 | TWD 1,070.00 | TWD 996.00 | 290.59K |
| 2026-06-09 | TWD 1,085.00 | +4.83% | TWD 1,025.00 | TWD 1,100.00 | TWD 1,000.00 | 304.56K |
| 2026-06-08 | TWD 1,035.00 | -10.00% | TWD 1,035.00 | TWD 1,050.00 | TWD 1,035.00 | 299.24K |
| 2026-06-05 | TWD 1,150.00 | -2.13% | TWD 1,170.00 | TWD 1,190.00 | TWD 1,090.00 | 349.67K |
| 2026-06-04 | TWD 1,175.00 | +9.81% | TWD 1,080.00 | TWD 1,175.00 | TWD 1,040.00 | 469.96K |
| 2026-06-03 | TWD 1,070.00 | +2.39% | TWD 1,060.00 | TWD 1,090.00 | TWD 1,040.00 | 193.42K |
| 2026-06-02 | TWD 1,045.00 | -4.57% | TWD 1,100.00 | TWD 1,100.00 | TWD 1,030.00 | 199.77K |
| 2026-06-01 | TWD 1,095.00 | +1.86% | TWD 1,060.00 | TWD 1,095.00 | TWD 1,045.00 | 184.05K |
| 2026-05-29 | TWD 1,075.00 | -3.59% | TWD 1,120.00 | TWD 1,130.00 | TWD 1,055.00 | 322.18K |
| 2026-05-28 | TWD 1,115.00 | -2.62% | TWD 1,145.00 | TWD 1,245.00 | TWD 1,110.00 | 267.88K |
| 2026-05-27 | TWD 1,145.00 | -2.97% | TWD 1,180.00 | TWD 1,180.00 | TWD 1,125.00 | 396.33K |