CVC Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	30.900	33.000	30.450	32.200	32.200	1,997,000
2023-11-09	30.800	31.050	30.150	30.850	30.850	547,000
2023-11-08	31.400	31.450	30.500	30.600	30.600	295,000
2023-11-07	30.300	31.200	30.300	31.200	31.200	307,000
2023-11-06	30.400	30.800	30.250	30.300	30.300	335,000
2023-11-03	30.250	30.800	30.250	30.250	30.250	208,000
2023-11-02	30.300	30.650	30.200	30.250	30.250	223,000
2023-11-01	30.050	30.700	30.000	30.200	30.200	136,000
2023-10-31	31.050	31.500	29.900	29.900	29.900	317,000
2023-10-30	31.300	31.300	30.700	31.000	31.000	143,000
2023-10-27	30.100	31.150	29.800	30.900	30.900	490,000
2023-10-26	31.200	31.400	30.150	30.150	30.150	380,000
2023-10-25	31.550	31.900	31.350	31.400	31.400	288,000
2023-10-24	31.400	31.700	31.050	31.550	31.550	214,000
2023-10-23	30.950	31.900	30.950	31.400	31.400	180,000
2023-10-20	31.650	31.650	30.900	31.050	31.050	271,000
2023-10-19	31.200	31.900	31.000	31.800	31.800	351,000
2023-10-18	31.750	32.050	30.900	31.200	31.200	785,000
2023-10-17	33.700	33.900	31.500	31.500	31.500	1,778,000
2023-10-16	32.000	34.200	32.000	33.500	33.500	2,946,000
2023-10-13	32.200	32.650	31.700	31.900	31.900	722,000
2023-10-12	31.250	31.950	31.250	31.600	31.600	426,000
2023-10-11	32.600	33.500	31.150	31.150	31.150	2,103,000
2023-10-06	33.000	34.800	32.950	34.600	34.600	2,724,000
2023-10-05	32.100	34.500	32.050	32.900	32.900	4,027,000
2023-10-04	29.800	32.600	29.750	31.950	31.950	2,204,000
2023-10-03	29.400	30.300	29.250	29.750	29.750	239,000
2023-10-02	29.500	29.500	29.200	29.400	29.400	154,000
2023-09-28	29.200	29.550	28.950	29.000	29.000	254,000
2023-09-27	29.550	29.650	29.150	29.150	29.150	194,000
2023-09-26	29.950	30.200	29.600	29.650	29.650	166,000
2023-09-25	29.400	30.150	29.400	30.100	30.100	155,000
2023-09-22	29.750	30.400	29.600	29.700	29.700	171,000
2023-09-21	30.250	30.250	29.750	29.900	29.900	264,000
2023-09-20	30.650	30.700	30.250	30.250	30.250	227,000
2023-09-19	31.200	31.250	30.500	30.650	30.650	325,000
2023-09-18	30.800	31.300	30.700	31.200	31.200	190,000
2023-09-15	31.700	31.700	30.700	30.800	30.800	295,000
2023-09-14	31.150	31.550	31.150	31.400	31.400	193,000
2023-09-13	31.500	31.500	31.000	31.100	31.100	334,000
2023-09-12	30.600	31.850	30.600	31.400	31.400	881,000
2023-09-11	30.350	30.800	30.150	30.550	30.550	411,000
2023-09-08	31.100	31.100	30.100	30.150	30.150	596,000
2023-09-07	30.850	32.200	30.850	31.000	31.000	1,838,000
2023-09-06	29.750	30.400	29.750	30.400	30.400	374,000
2023-09-05	30.150	30.200	29.600	29.750	29.750	247,000
2023-09-04	30.950	30.950	29.950	30.150	30.150	186,000
2023-09-01	29.900	30.500	29.800	30.100	30.100	335,000
2023-08-31	29.750	30.000	29.700	29.900	29.900	184,000
2023-08-30	29.450	30.300	29.350	29.750	29.750	233,000
2023-08-29	28.900	29.300	28.900	29.300	29.300	267,000
2023-08-28	29.700	29.700	28.400	28.600	28.600	456,000
2023-08-25	29.850	30.100	29.400	29.700	29.700	301,000
2023-08-24	29.800	30.150	29.450	29.600	29.600	287,000
2023-08-23	29.550	30.200	29.500	29.700	29.700	795,000
2023-08-22	30.550	30.600	29.700	29.750	29.750	320,000
2023-08-21	29.300	30.750	29.300	30.350	30.350	682,000
2023-08-18	30.450	30.500	29.100	29.100	29.100	1,009,000
2023-08-17	30.950	31.450	30.450	31.050	30.050	443,000
2023-08-16	30.300	31.200	29.950	31.050	30.050	365,000

← NewerPage 13 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.