Stock listing
TWSE:7822 V5 Technologies Co., Ltd. (倍利科) 股價
Follow V5 Technologies Co., Ltd. into a list and get an email when it puts out news.
Share price · TWSE:7822
$733.00 TWD -33.00 (-4.3%)
Close on Oct 30, 2026
- Day range
- $715.00 – $764.00 TWDOct 30, 2026
- Volume
- 131,815 sharesOct 30, 2026
- Market cap
- $33.40B TWDAt the close on Oct 30, 2026 · price × 45.56M shares outstanding
- 52-week range
- $508.00 – $1,875.00 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $151.3M TWDMedian day 155,562 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:7822 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $733.00 | -33.00 | -4.3% | $764.00 | $764.00 | $715.00 | 131,815 | |
| $766.00 | -18.00 | -2.3% | $784.00 | $786.00 | $766.00 | 87,397 | |
| $784.00 | -3.00 | -0.4% | $844.00 | $844.00 | $767.00 | 233,648 | |
| $787.00 | +20.00 | +2.6% | $773.00 | $787.00 | $734.00 | 226,454 | |
| $767.00 | 0.00 | 0.0% | $767.00 | $767.00 | $767.00 | 0 | |
| $767.00 | -29.00 | -3.6% | $820.00 | $820.00 | $766.00 | 175,118 | |
| $796.00 | +2.00 | +0.3% | $803.00 | $819.00 | $796.00 | 105,620 | |
| $794.00 | -3.00 | -0.4% | $796.00 | $821.00 | $790.00 | 155,562 | |
| $797.00 | -27.00 | -3.3% | $802.00 | $810.00 | $785.00 | 162,022 | |
| $824.00 | +4.00 | +0.5% | $827.00 | $827.00 | $809.00 | 156,009 | |
| $820.00 | -71.00 | -8.0% | $849.00 | $864.00 | $820.00 | 283,185 | |
| $891.00 | +4.00 | +0.5% | $892.00 | $915.00 | $885.00 | 126,027 | |
| $887.00 | -38.00 | -4.1% | $921.00 | $921.00 | $870.00 | 259,082 | |
| $925.00 | -23.00 | -2.4% | $949.00 | $956.00 | $920.00 | 158,019 | |
| $948.00 | -2.00 | -0.2% | $935.00 | $969.00 | $919.00 | 239,080 | |
| $950.00 | -26.00 | -2.7% | $993.00 | $1,005.00 | $946.00 | 262,506 | |
| $976.00 | -14.00 | -1.4% | $1,005.00 | $1,025.00 | $976.00 | 316,222 | |
| $990.00 | -10.00 | -1.0% | $1,010.00 | $1,030.00 | $987.00 | 199,882 | |
| $1,000.00 | 0.00 | 0.0% | $1,000.00 | $1,015.00 | $990.00 | 197,148 | |
| $1,000.00 | +2.00 | +0.2% | $1,000.00 | $1,020.00 | $979.00 | 269,130 | |
| $998.00 | +22.00 | +2.3% | $998.00 | $1,025.00 | $989.00 | 417,215 | |
| $976.00 | +56.00 | +6.1% | $930.00 | $986.00 | $925.00 | 311,521 | |
| $920.00 | +37.00 | +4.2% | $879.00 | $926.00 | $878.00 | 248,682 | |
| $883.00 | +18.00 | +2.1% | $888.00 | $892.00 | $866.00 | 87,322 | |
| $865.00 | +15.00 | +1.8% | $853.00 | $880.00 | $845.00 | 148,450 | |
| $850.00 | 0.00 | 0.0% | $850.00 | $851.00 | $836.00 | 69,118 | |
| $850.00 | 0.00 | 0.0% | $856.00 | $861.00 | $839.00 | 70,252 | |
| $850.00 | +40.00 | +4.9% | $821.00 | $866.00 | $821.00 | 137,668 | |
| $810.00 | +10.00 | +1.3% | $800.00 | $824.00 | $800.00 | 77,320 | |
| $800.00 | -10.00 | -1.2% | $810.00 | $821.00 | $792.00 | 98,594 | |
| $810.00 | -24.00 | -2.9% | $822.00 | $834.00 | $809.00 | 90,834 | |
| $834.00 | -32.00 | -3.7% | $871.00 | $871.00 | $833.00 | 104,718 | |
| $866.00 | -36.00 | -4.0% | $889.00 | $894.00 | $861.00 | 147,395 | |
| $902.00 | +3.00 | +0.3% | $901.00 | $934.00 | $900.00 | 119,550 | |
| $899.00 | -31.00 | -3.3% | $928.00 | $939.00 | $899.00 | 164,157 | |
| $930.00 | +8.00 | +0.9% | $938.00 | $989.00 | $926.00 | 215,582 | |
| $922.00 | +24.00 | +2.7% | $906.00 | $924.00 | $896.00 | 88,046 | |
| $898.00 | -32.00 | -3.4% | $930.00 | $934.00 | $898.00 | 102,101 | |
| $930.00 | -10.00 | -1.1% | $947.00 | $947.00 | $922.00 | 71,201 | |
| $940.00 | +26.00 | +2.8% | $901.00 | $944.00 | $901.00 | 118,193 | |
| $914.00 | -39.00 | -4.1% | $933.00 | $933.00 | $891.00 | 148,111 | |
| $953.00 | -4.00 | -0.4% | $978.00 | $982.00 | $945.00 | 245,203 | |
| $957.00 | +29.00 | +3.1% | $938.00 | $969.00 | $919.00 | 244,083 | |
| $928.00 | +3.00 | +0.3% | $933.00 | $950.00 | $915.00 | 122,276 | |
| $925.00 | +10.00 | +1.1% | $904.00 | $931.00 | $891.00 | 160,063 | |
| $915.00 | -3.00 | -0.3% | $932.00 | $940.00 | $905.00 | 160,068 | |
| $918.00 | -20.00 | -2.1% | $975.00 | $991.00 | $918.00 | 320,058 | |
| $938.00 | +63.00 | +7.2% | $927.00 | $962.00 | $918.00 | 516,404 | |
| $875.00 | -22.00 | -2.5% | $861.00 | $913.00 | $861.00 | 120,005 | |
| $897.00 | 0.00 | 0.0% | $907.00 | $935.00 | $897.00 | 187,104 | |
| $897.00 | +24.00 | +2.7% | $859.00 | $897.00 | $848.00 | 121,222 | |
| $873.00 | -19.00 | -2.1% | $889.00 | $899.00 | $871.00 | 121,332 | |
| $892.00 | +12.00 | +1.4% | $898.00 | $903.00 | $876.00 | 166,053 | |
| $880.00 | +26.00 | +3.0% | $859.00 | $886.00 | $856.00 | 169,106 | |
| $854.00 | -19.00 | -2.2% | $873.00 | $873.00 | $850.00 | 69,616 | |
| $873.00 | +23.00 | +2.7% | $851.00 | $897.00 | $851.00 | 125,046 | |
| $850.00 | -17.00 | -2.0% | $867.00 | $879.00 | $850.00 | 81,038 | |
| $867.00 | 0.00 | 0.0% | $862.00 | $898.00 | $855.00 | 151,221 | |
| $867.00 | +54.00 | +6.6% | $847.00 | $880.00 | $835.00 | 213,037 | |
| $813.00 | +35.00 | +4.5% | $761.00 | $817.00 | $761.00 | 141,183 | |
| $778.00 | +8.00 | +1.0% | $778.00 | $800.00 | $764.00 | 152,022 | |
| $770.00 | +41.00 | +5.6% | $788.00 | $790.00 | $756.00 | 167,253 | |
| $729.00 | -39.00 | -5.1% | $768.00 | $783.00 | $710.00 | 166,170 |
- Ticker
- TWSE:7822
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- TWSE
- Currency
- TWD
What changed lately
Latest deck · Aug 21, 2026
Q2 2026 Earnings Presentation
Earnings · 13 slides
Decks
Q2 2026 Earnings Presentation
Earnings · 13 slides · Aug 21, 2026
Investor Presentation (April 2026)
Investor deck · 30 slides · Apr 15, 2026
Investor Presentation (March 2026)
Investor deck · 30 slides · Mar 6, 2026
V5 Technologies Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- Decks
- 3 decks · latest Aug 21, 2026
Log in to ask 6ix AI your own questions about V5 Technologies Co., Ltd.