CVC Technologies historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	20.500	22.000	20.400	22.000	22.000	239,000
2024-08-06	20.700	20.950	18.900	20.000	20.000	435,000
2024-08-05	23.000	23.000	20.700	20.700	20.700	870,000
2024-08-02	23.650	23.750	23.000	23.000	23.000	195,000
2024-08-01	23.350	23.950	23.350	23.700	23.700	153,000
2024-07-31	23.300	23.450	23.000	23.200	23.200	143,000
2024-07-30	23.250	23.350	23.000	23.300	23.300	160,000
2024-07-29	23.150	23.500	23.000	23.000	23.000	430,000
2024-07-26	23.500	23.600	23.300	23.500	23.500	63,000
2024-07-25	23.650	23.650	23.650	23.650	23.650	0
2024-07-24	23.650	23.650	23.650	23.650	23.650	0
2024-07-23	23.650	24.050	23.600	23.650	23.650	89,000
2024-07-22	24.150	24.150	23.200	23.500	23.500	233,000
2024-07-19	24.250	24.300	23.600	23.700	23.700	438,000
2024-07-18	24.050	24.350	23.900	24.000	24.000	171,000
2024-07-17	23.950	24.200	23.800	24.050	24.050	167,000
2024-07-16	23.950	24.200	23.950	24.000	24.000	91,000
2024-07-15	24.000	24.100	23.800	23.950	23.850	160,000
2024-07-12	23.850	24.100	23.750	23.950	23.850	93,000
2024-07-11	24.050	24.200	23.850	23.950	23.850	184,000
2024-07-10	24.100	24.500	24.000	24.100	23.999	153,000
2024-07-09	25.000	25.000	23.700	24.050	24.050	465,000
2024-07-08	25.100	25.150	24.900	25.050	25.050	152,000
2024-07-05	25.600	25.900	25.000	25.150	25.150	333,000
2024-07-04	26.100	26.150	25.500	25.550	25.550	247,000
2024-07-03	25.750	26.250	25.750	26.050	26.050	443,000
2024-07-02	25.150	25.850	24.850	25.700	25.700	433,000
2024-07-01	25.350	25.350	24.950	25.050	25.050	82,000
2024-06-28	25.200	25.400	25.050	25.150	25.150	117,000
2024-06-27	25.200	25.600	25.100	25.150	25.150	289,000
2024-06-26	25.000	25.350	25.000	25.000	25.000	342,000
2024-06-25	25.200	25.250	24.700	25.000	25.000	101,000
2024-06-24	24.750	25.450	24.750	25.000	25.000	290,000
2024-06-21	24.650	25.050	24.400	24.750	24.750	206,000
2024-06-20	24.750	24.900	24.650	24.700	24.700	117,000
2024-06-19	25.050	25.250	24.700	24.700	24.700	134,000
2024-06-18	24.900	25.300	24.900	25.050	25.050	258,000
2024-06-17	24.350	25.000	24.350	24.900	24.900	198,000
2024-06-14	24.250	24.450	24.250	24.350	24.350	100,000
2024-06-13	24.300	24.450	24.250	24.250	24.250	124,000
2024-06-12	24.750	24.750	24.200	24.400	24.400	181,000
2024-06-11	24.800	25.850	24.650	24.750	24.750	815,000
2024-06-07	24.350	25.400	24.350	24.800	24.800	625,000
2024-06-06	24.000	24.000	23.600	23.750	23.750	203,000
2024-06-05	24.250	24.250	23.950	23.950	23.950	124,000
2024-06-04	23.900	24.600	23.900	24.200	24.200	248,000
2024-06-03	24.100	24.200	23.850	23.900	23.900	112,000
2024-05-31	23.900	24.650	23.900	24.000	24.000	344,000
2024-05-30	23.550	23.800	23.550	23.750	23.750	198,000
2024-05-29	23.550	23.750	23.450	23.550	23.550	131,000
2024-05-28	23.400	23.750	23.400	23.550	23.550	135,000
2024-05-27	23.500	23.600	23.300	23.400	23.400	151,000
2024-05-24	23.500	23.550	23.350	23.450	23.450	208,000
2024-05-23	23.850	24.000	23.550	23.550	23.550	260,000
2024-05-22	24.000	24.200	23.800	23.800	23.800	341,000
2024-05-21	24.000	24.050	23.750	23.900	23.900	93,000
2024-05-20	23.650	24.000	23.600	23.850	23.850	243,000
2024-05-17	23.800	24.500	23.800	23.850	23.850	266,000
2024-05-16	24.250	24.300	23.600	23.800	23.800	445,000
2024-05-15	24.350	24.500	24.050	24.050	24.050	289,000

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	1.0000 TWD
2025-07-09	0.4000 TWD
2024-07-16	0.1000 TWD
2023-08-18	0.9332 TWD
2022-08-15	1.1790 TWD
2021-08-25	1.1798 TWD
2020-07-29	1.6078 TWD
2019-07-19	1.4748 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.