V5 Technologies Co., Ltd.(TW:7822)
644.00+8.00 (+1.26%)
TW:7822
V5 Technologies Co., Ltd. historical prices
644.00
At close:+8.00 (+1.26%)
V5 Technologies Co., Ltd. (7822) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 635.00 | 644.00 | 608.00 | 644.00 | 644.00 | +1.26% | 243,201 | 1.30 |
| Nov 10, 2026 | 630.00 | 664.00 | 611.00 | 636.00 | 636.00 | +11.19% | 230,758 | 1.23 |
| Nov 09, 2026 | 589.00 | 620.00 | 585.00 | 610.00 | 610.00 | +6.64% | 207,961 | 1.11 |
| Nov 06, 2026 | 560.00 | 585.00 | 560.00 | 572.00 | 572.00 | -8.04% | 380,971 | 2.10 |
| Nov 05, 2026 | 640.00 | 648.00 | 614.00 | 622.00 | 622.00 | -5.47% | 278,338 | 1.55 |
| Nov 04, 2026 | 688.00 | 688.00 | 625.00 | 658.00 | 658.00 | -2.37% | 275,458 | 1.56 |
| Nov 03, 2026 | 729.00 | 732.00 | 673.00 | 674.00 | 674.00 | -6.65% | 188,006 | 1.07 |
| Nov 02, 2026 | 731.00 | 739.00 | 720.00 | 722.00 | 722.00 | -1.50% | 116,337 | 0.65 |
| Oct 30, 2026 | 764.00 | 764.00 | 715.00 | 733.00 | 733.00 | -4.31% | 131,825 | 0.74 |
| Oct 29, 2026 | 784.00 | 786.00 | 766.00 | 766.00 | 766.00 | -2.30% | 87,546 | 0.49 |
| Oct 28, 2026 | 844.00 | 844.00 | 767.00 | 784.00 | 784.00 | -0.38% | 233,832 | 1.30 |
| Oct 27, 2026 | 773.00 | 787.00 | 734.00 | 787.00 | 787.00 | +2.61% | 228,616 | 1.28 |
| Oct 26, 2026 | 767.00 | 820.00 | 766.00 | 767.00 | 767.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 767.00 | 820.00 | 766.00 | 767.00 | 767.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 820.00 | 820.00 | 766.00 | 767.00 | 767.00 | -3.64% | 175,271 | 0.94 |
| Oct 21, 2026 | 803.00 | 819.00 | 796.00 | 796.00 | 796.00 | +0.25% | 105,986 | 0.56 |
| Oct 20, 2026 | 796.00 | 821.00 | 790.00 | 794.00 | 794.00 | -0.38% | 156,572 | 0.84 |
| Oct 19, 2026 | 802.00 | 810.00 | 785.00 | 797.00 | 797.00 | -3.28% | 162,026 | 0.87 |
| Oct 16, 2026 | 827.00 | 827.00 | 809.00 | 824.00 | 824.00 | +0.49% | 174,789 | 0.94 |
| Oct 15, 2026 | 849.00 | 864.00 | 820.00 | 820.00 | 820.00 | -7.97% | 319,912 | 1.75 |
| Oct 14, 2026 | 892.00 | 915.00 | 885.00 | 891.00 | 891.00 | +0.45% | 136,940 | 0.74 |
| Oct 13, 2026 | 921.00 | 921.00 | 870.00 | 887.00 | 887.00 | -4.11% | 287,547 | 1.58 |
| Oct 12, 2026 | 949.00 | 956.00 | 920.00 | 925.00 | 925.00 | -2.43% | 171,513 | 0.94 |
| Oct 09, 2026 | 948.00 | 969.00 | 919.00 | 948.00 | 948.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 935.00 | 969.00 | 919.00 | 948.00 | 948.00 | -0.21% | 257,409 | 1.38 |
| Oct 07, 2026 | 993.00 | 1,005.00 | 946.00 | 950.00 | 950.00 | -2.66% | 291,623 | 1.61 |
| Oct 06, 2026 | 1,005.00 | 1,025.00 | 976.00 | 976.00 | 976.00 | -1.41% | 344,122 | 1.92 |
| Oct 05, 2026 | 1,010.00 | 1,030.00 | 987.00 | 990.00 | 990.00 | -1.00% | 222,114 | 1.24 |
| Oct 02, 2026 | 1,000.00 | 1,015.00 | 990.00 | 1,000.00 | 1,000.00 | 0.00% | 215,376 | 1.20 |
| Oct 01, 2026 | 1,000.00 | 1,020.00 | 979.00 | 1,000.00 | 1,000.00 | +0.20% | 295,608 | 1.65 |
| Sep 30, 2026 | 998.00 | 1,025.00 | 989.00 | 998.00 | 998.00 | +2.25% | 469,058 | 2.68 |
| Sep 29, 2026 | 930.00 | 986.00 | 925.00 | 976.00 | 976.00 | +6.09% | 361,243 | 2.06 |
| Sep 28, 2026 | 920.00 | 926.00 | 878.00 | 920.00 | 920.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 920.00 | 926.00 | 878.00 | 920.00 | 920.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 879.00 | 926.00 | 878.00 | 920.00 | 920.00 | +4.19% | 292,136 | 1.62 |
| Sep 23, 2026 | 888.00 | 892.00 | 866.00 | 883.00 | 883.00 | +2.08% | 101,924 | 0.55 |
| Sep 22, 2026 | 853.00 | 880.00 | 845.00 | 865.00 | 865.00 | +1.76% | 172,371 | 0.91 |
| Sep 21, 2026 | 850.00 | 851.00 | 836.00 | 850.00 | 850.00 | 0.00% | 87,976 | 0.45 |
| Sep 18, 2026 | 856.00 | 861.00 | 839.00 | 850.00 | 850.00 | 0.00% | 86,446 | 0.43 |
| Sep 17, 2026 | 821.00 | 866.00 | 821.00 | 850.00 | 850.00 | +4.94% | 160,261 | 0.77 |
| Sep 16, 2026 | 800.00 | 824.00 | 800.00 | 810.00 | 810.00 | +1.25% | 94,411 | 0.46 |
| Sep 15, 2026 | 810.00 | 821.00 | 792.00 | 800.00 | 800.00 | -1.23% | 129,354 | 0.62 |
| Sep 14, 2026 | 822.00 | 834.00 | 809.00 | 810.00 | 810.00 | -2.88% | 122,091 | 0.58 |
| Sep 11, 2026 | 871.00 | 871.00 | 833.00 | 834.00 | 834.00 | -3.70% | 130,921 | 0.60 |
| Sep 10, 2026 | 889.00 | 894.00 | 861.00 | 866.00 | 866.00 | -3.99% | 184,709 | 0.85 |
| Sep 09, 2026 | 901.00 | 934.00 | 900.00 | 902.00 | 902.00 | +0.33% | 135,595 | 0.62 |
| Sep 08, 2026 | 928.00 | 939.00 | 899.00 | 899.00 | 899.00 | -3.33% | 192,009 | 0.86 |
| Sep 07, 2026 | 938.00 | 989.00 | 926.00 | 930.00 | 930.00 | +0.87% | 254,988 | 1.14 |
| Sep 04, 2026 | 906.00 | 924.00 | 896.00 | 922.00 | 922.00 | +2.67% | 99,311 | 0.43 |
| Sep 03, 2026 | 930.00 | 934.00 | 898.00 | 898.00 | 898.00 | -3.44% | 118,970 | 0.51 |
