CVC Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	26.500	26.500	26.100	26.100	26.100	375,000
2024-02-02	27.000	27.000	26.450	26.500	26.500	383,000
2024-02-01	26.700	26.900	26.600	26.850	26.850	158,000
2024-01-31	26.700	26.800	26.600	26.700	26.700	160,000
2024-01-30	27.150	27.300	26.650	26.700	26.700	234,000
2024-01-29	26.850	27.100	26.850	26.900	26.900	145,000
2024-01-26	27.150	27.300	26.200	26.850	26.850	289,000
2024-01-25	27.500	27.600	27.100	27.150	27.150	195,000
2024-01-24	27.550	27.750	27.400	27.400	27.400	208,000
2024-01-23	27.550	28.000	27.400	27.450	27.450	334,000
2024-01-22	27.500	27.800	27.200	27.550	27.550	250,000
2024-01-19	27.100	27.300	27.050	27.300	27.300	153,000
2024-01-18	27.000	27.300	26.750	27.050	27.050	307,000
2024-01-17	27.200	27.300	26.850	26.850	26.850	454,000
2024-01-16	27.500	27.500	27.200	27.200	27.200	313,000
2024-01-15	27.250	27.550	27.200	27.350	27.350	548,063
2024-01-12	27.300	27.650	27.000	27.150	27.150	273,000
2024-01-11	27.000	27.500	27.000	27.200	27.200	391,000
2024-01-10	27.750	28.350	27.000	27.000	27.000	791,000
2024-01-09	29.850	29.900	27.700	27.700	27.700	1,594,000
2024-01-08	28.300	28.300	27.600	27.600	27.600	311,000
2024-01-05	27.150	28.150	27.150	28.100	28.100	617,000
2024-01-04	27.300	27.550	27.100	27.150	27.150	192,000
2024-01-03	27.800	27.800	27.300	27.400	27.400	390,000
2024-01-02	26.850	27.900	26.850	27.500	27.500	464,000
2023-12-29	26.900	27.000	26.800	26.850	26.850	137,000
2023-12-28	26.750	27.100	26.750	26.900	26.900	235,000
2023-12-27	27.200	27.200	26.800	27.000	27.000	239,000
2023-12-26	27.000	27.150	26.750	27.000	27.000	166,000
2023-12-25	27.400	27.600	26.850	26.900	26.900	319,000
2023-12-22	27.200	27.600	27.100	27.350	27.350	347,000
2023-12-21	26.850	27.050	26.850	27.000	27.000	196,000
2023-12-20	26.650	27.100	26.650	26.850	26.850	234,000
2023-12-19	27.000	27.000	26.550	26.600	26.600	780,000
2023-12-18	27.200	27.350	27.000	27.000	27.000	474,000
2023-12-15	27.450	27.850	27.150	27.150	27.150	514,000
2023-12-14	27.500	28.100	27.450	27.600	27.600	473,000
2023-12-13	28.300	28.450	27.300	27.600	27.600	671,000
2023-12-12	28.900	29.150	28.200	28.250	28.250	858,000
2023-12-11	27.600	28.900	27.500	28.700	28.700	1,742,000
2023-12-08	26.050	27.400	25.000	27.300	27.300	3,899,000
2023-12-07	26.300	26.500	26.050	26.050	26.050	2,738,000
2023-12-06	29.350	29.400	28.850	28.900	28.900	619,000
2023-12-05	29.700	29.700	29.200	29.300	29.300	313,000
2023-12-04	30.000	30.400	29.700	29.700	29.700	685,000
2023-12-01	29.700	30.000	29.650	29.900	29.900	431,000
2023-11-30	29.450	29.700	29.200	29.700	29.700	601,000
2023-11-29	29.900	29.900	28.550	29.300	29.300	2,269,000
2023-11-28	30.150	30.300	29.850	29.900	29.900	619,000
2023-11-27	29.900	30.350	29.900	30.050	30.050	327,000
2023-11-24	30.200	30.400	30.000	30.000	30.000	495,000
2023-11-23	30.050	30.350	29.700	30.250	30.250	809,000
2023-11-22	31.500	31.550	30.000	30.200	30.200	2,597,000
2023-11-21	32.550	32.850	32.000	32.100	32.100	849,000
2023-11-20	32.950	33.250	32.050	32.200	32.200	1,155,000
2023-11-17	32.200	33.800	32.200	33.100	33.100	2,062,000
2023-11-16	32.550	32.550	32.100	32.100	32.100	319,000
2023-11-15	32.450	32.700	32.150	32.250	32.250	622,000
2023-11-14	33.150	33.150	32.350	32.400	32.400	659,000
2023-11-13	32.650	33.400	32.100	32.850	32.850	1,452,000

← NewerPage 12 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.