CVC Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	30.600	30.900	30.350	30.800	29.808	330,000
2023-08-14	31.000	31.050	30.200	30.350	29.373	799,000
2023-08-11	31.450	31.750	31.000	31.000	30.002	488,045
2023-08-10	32.100	32.100	30.650	31.300	30.292	932,515
2023-08-09	33.900	33.900	31.700	31.700	30.679	1,339,864
2023-08-08	33.450	33.500	32.600	32.850	31.792	352,252
2023-08-07	32.550	33.200	32.000	33.150	32.082	451,788
2023-08-04	32.500	32.850	31.950	32.550	31.502	417,748
2023-08-02	33.200	33.300	32.050	32.250	31.211	807,474
2023-08-01	33.200	33.400	32.400	33.000	31.937	675,413
2023-07-31	34.100	34.100	32.700	33.100	32.034	948,648
2023-07-28	33.600	33.900	33.050	33.800	32.711	1,340,724
2023-07-27	32.600	34.750	32.200	33.600	32.518	2,726,651
2023-07-26	33.000	33.450	31.700	32.100	31.066	1,432,617
2023-07-25	32.000	32.600	31.700	32.600	31.550	792,761
2023-07-24	33.500	33.500	31.350	31.900	30.873	1,496,796
2023-07-21	33.500	33.500	32.250	32.350	31.308	1,502,028
2023-07-20	33.250	34.150	33.050	33.350	32.276	1,104,545
2023-07-19	33.800	34.550	32.900	33.000	31.937	2,484,744
2023-07-18	35.500	35.500	33.400	33.800	32.711	2,669,059
2023-07-17	35.700	35.700	34.600	35.100	33.970	1,226,374
2023-07-14	35.100	35.950	34.000	35.500	34.357	1,844,542
2023-07-13	36.200	36.450	33.700	34.300	33.195	3,027,617
2023-07-12	37.950	37.950	35.550	35.600	34.454	2,527,667
2023-07-11	38.200	38.450	37.400	37.400	36.196	1,708,239
2023-07-10	38.700	38.800	37.600	37.950	36.728	2,217,581
2023-07-07	40.500	40.600	38.550	38.550	37.309	3,605,870
2023-07-06	45.000	46.000	39.600	40.050	38.760	13,158,850
2023-07-05	43.050	43.600	42.400	43.200	41.809	1,790,347
2023-07-04	42.750	43.000	41.700	43.000	41.615	1,834,893
2023-07-03	41.900	44.250	41.600	42.750	41.373	3,362,803
2023-06-30	42.500	43.400	41.100	41.400	40.067	3,601,743
2023-06-29	41.100	42.650	41.100	42.150	40.793	4,175,307
2023-06-28	41.300	41.450	40.000	41.100	39.776	2,433,115
2023-06-27	40.300	41.700	40.000	41.200	39.873	2,773,646
2023-06-26	41.800	41.800	40.000	40.150	38.857	1,204,300
2023-06-21	41.300	41.650	40.650	41.350	40.018	1,803,819
2023-06-20	41.500	42.300	40.650	41.000	39.680	2,658,357
2023-06-19	40.100	41.000	39.700	40.400	39.099	1,406,000
2023-06-16	39.450	40.900	39.050	40.050	38.760	2,342,471
2023-06-15	38.550	40.050	38.550	39.600	38.325	1,744,009
2023-06-14	38.500	39.250	38.050	38.500	37.260	1,212,480
2023-06-13	37.450	38.800	37.400	38.500	37.260	937,746
2023-06-12	38.300	38.300	37.200	37.400	36.196	1,080,634
2023-06-09	38.300	38.600	37.600	38.300	37.067	1,073,051
2023-06-08	38.850	39.600	38.000	38.000	36.776	1,613,104
2023-06-07	38.550	40.000	38.500	38.850	37.599	3,413,237
2023-06-06	39.950	40.450	39.000	40.050	38.760	1,762,579
2023-06-05	37.400	40.450	37.000	39.950	38.663	3,759,153
2023-06-02	40.800	41.000	40.000	40.000	38.712	1,654,838
2023-06-01	40.450	41.100	40.150	40.750	39.438	1,598,965
2023-05-31	39.750	40.800	39.600	40.450	39.147	1,360,704
2023-05-30	40.500	41.800	39.550	39.750	38.470	2,651,867
2023-05-29	42.750	42.750	38.700	40.900	39.583	7,947,915
2023-05-26	43.500	44.050	42.800	42.950	41.567	1,745,814
2023-05-25	43.400	44.000	42.850	43.000	41.615	2,894,210
2023-05-24	43.250	45.250	43.000	43.650	42.244	9,134,010
2023-05-23	42.850	43.550	42.300	43.000	41.615	2,534,638
2023-05-22	43.000	43.900	42.500	43.000	41.615	2,823,750
2023-05-19	44.000	44.250	42.200	42.650	41.276	3,957,659

← NewerPage 14 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.