CVC Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	24.350	24.650	24.300	24.600	24.600	128,000
2024-05-13	24.150	24.300	23.950	24.100	24.100	298,000
2024-05-10	24.300	24.450	24.100	24.150	24.150	261,000
2024-05-09	23.100	24.200	23.100	23.750	23.750	539,000
2024-05-08	25.050	25.050	24.800	24.800	24.800	109,000
2024-05-07	24.900	25.350	24.800	25.000	25.000	200,000
2024-05-06	25.500	25.500	24.900	24.900	24.900	276,000
2024-05-03	25.000	25.400	24.750	25.200	25.200	318,000
2024-05-02	24.750	24.850	24.500	24.800	24.800	167,000
2024-04-30	24.350	24.900	24.200	24.750	24.750	479,000
2024-04-29	24.300	24.350	24.100	24.100	24.100	197,000
2024-04-26	24.150	24.150	23.900	24.050	24.050	143,000
2024-04-25	24.000	24.100	23.900	23.950	23.950	114,000
2024-04-24	24.200	24.200	23.900	24.000	24.000	106,000
2024-04-23	23.950	24.100	23.700	24.050	24.050	135,000
2024-04-22	23.800	24.000	23.500	23.650	23.650	161,000
2024-04-19	24.250	24.400	23.300	23.650	23.650	235,000
2024-04-18	24.200	24.250	23.800	24.250	24.250	157,000
2024-04-17	23.600	24.450	23.600	24.200	24.200	158,000
2024-04-16	24.050	24.100	23.500	23.600	23.600	295,000
2024-04-15	24.250	24.500	23.900	24.150	24.150	249,000
2024-04-12	24.750	24.750	24.350	24.400	24.400	258,000
2024-04-11	25.500	25.500	24.750	24.750	24.750	357,000
2024-04-10	25.100	25.350	24.750	25.150	25.150	329,000
2024-04-09	24.700	25.750	24.700	25.150	25.150	1,096,000
2024-04-08	23.450	24.350	23.450	24.200	24.200	254,000
2024-04-03	23.800	23.800	23.000	23.450	23.450	670,000
2024-04-02	24.100	24.100	23.800	23.900	23.900	251,000
2024-04-01	24.000	24.200	23.950	24.100	24.100	188,000
2024-03-29	24.200	24.300	23.950	24.050	24.050	210,000
2024-03-28	24.400	24.500	24.250	24.300	24.300	187,000
2024-03-27	24.100	24.400	24.100	24.300	24.300	107,000
2024-03-26	24.500	24.650	24.000	24.050	24.050	347,000
2024-03-25	24.200	24.200	24.200	24.200	24.200	176,423
2024-03-22	24.400	24.400	24.050	24.200	24.200	170,000
2024-03-21	24.150	24.650	24.100	24.200	24.200	184,000
2024-03-20	24.100	24.100	24.100	24.100	24.100	250,008
2024-03-19	24.000	24.700	23.950	24.100	24.100	312,000
2024-03-18	24.050	24.250	23.750	24.000	24.000	366,000
2024-03-15	24.500	24.550	24.050	24.100	24.100	387,000
2024-03-14	24.000	25.400	23.800	24.400	24.400	707,000
2024-03-13	23.800	25.550	23.650	24.000	24.000	1,521,000
2024-03-12	25.450	25.850	25.450	25.550	25.550	148,000
2024-03-11	25.350	25.850	24.450	25.450	25.450	393,000
2024-03-08	26.450	26.600	25.350	25.350	25.350	684,000
2024-03-07	26.600	26.600	26.150	26.400	26.400	296,000
2024-03-06	26.800	26.900	26.450	26.450	26.450	300,000
2024-03-05	26.800	27.150	26.800	26.800	26.800	235,000
2024-03-04	27.150	27.150	26.600	26.800	26.800	339,000
2024-03-01	27.150	27.200	26.850	26.900	26.900	178,000
2024-02-29	27.050	27.150	26.950	27.100	27.100	156,000
2024-02-27	27.550	27.550	26.700	26.850	26.850	269,000
2024-02-26	27.350	27.750	27.000	27.400	27.400	372,000
2024-02-23	27.050	27.350	26.800	26.900	26.900	393,000
2024-02-22	27.450	27.500	26.950	27.000	27.000	284,000
2024-02-21	27.600	27.800	27.400	27.400	27.400	262,000
2024-02-20	28.100	28.100	27.450	27.500	27.500	257,000
2024-02-19	27.600	28.000	27.500	27.900	27.900	547,000
2024-02-16	26.900	27.650	26.900	27.550	27.550	421,000
2024-02-15	26.600	26.950	26.350	26.700	26.700	341,000

← NewerPage 11 of 21 · 1,220 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.