CVC Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	43.000	45.600	42.650	43.500	42.099	11,017,520
2023-05-17	41.850	42.950	41.750	42.450	41.083	2,690,757
2023-05-16	41.950	44.300	41.750	42.200	40.841	8,826,432
2023-05-15	41.700	42.800	41.200	41.300	39.970	4,332,481
2023-05-12	42.400	43.400	41.200	41.650	40.309	6,998,308
2023-05-11	43.800	44.650	42.300	42.750	41.373	14,240,070
2023-05-10	41.350	44.500	40.650	43.800	42.389	14,697,880
2023-05-09	42.700	44.800	41.200	42.150	40.793	16,839,801
2023-05-08	40.300	42.800	39.600	42.800	41.422	17,366,789
2023-05-05	36.700	39.750	36.550	39.550	38.276	13,998,370
2023-05-04	36.850	38.950	36.050	36.600	35.421	12,190,930
2023-05-03	36.400	36.700	35.600	35.700	34.550	1,089,571
2023-05-02	35.500	36.450	35.250	36.350	35.179	1,708,093
2023-04-28	34.600	35.400	34.400	34.900	33.776	950,821
2023-04-27	34.750	34.950	34.150	34.300	33.195	304,401
2023-04-26	34.100	34.900	33.450	34.750	33.631	417,289
2023-04-25	35.300	36.100	33.750	34.150	33.050	1,310,479
2023-04-24	34.200	35.500	34.000	35.500	34.357	773,730
2023-04-21	34.000	35.900	33.500	34.300	33.195	1,955,931
2023-04-20	34.950	35.750	33.300	33.400	32.324	1,832,554
2023-04-19	35.300	36.050	34.750	34.750	33.631	921,556
2023-04-18	36.250	36.250	35.300	35.300	34.163	906,233
2023-04-17	36.800	38.000	35.750	36.000	34.841	2,562,052
2023-04-14	34.650	37.300	34.650	36.750	35.566	3,114,662
2023-04-13	34.350	34.900	34.150	34.400	33.292	1,470,876
2023-04-12	33.350	34.800	33.350	34.350	33.244	1,111,834
2023-04-11	34.050	34.100	33.050	33.450	32.373	764,705
2023-04-10	34.750	34.750	34.050	34.050	32.953	1,822,801
2023-04-07	33.950	34.800	32.500	34.800	33.679	2,243,372
2023-04-06	33.050	34.800	33.050	34.000	32.905	1,857,806
2023-03-31	31.500	34.050	31.500	33.550	32.470	2,449,664
2023-03-30	31.500	31.950	31.450	31.500	30.486	250,733
2023-03-29	31.600	31.600	31.100	31.250	30.244	204,428
2023-03-28	31.950	32.500	31.600	31.600	30.582	729,572
2023-03-27	31.800	31.800	31.300	31.500	30.486	185,410
2023-03-24	31.600	31.900	31.300	31.450	30.437	239,542
2023-03-23	30.550	31.900	30.550	31.600	30.582	1,132,228
2023-03-22	30.300	30.400	30.150	30.350	29.373	153,272
2023-03-21	30.450	30.650	30.050	30.250	29.276	201,984
2023-03-20	29.850	30.850	29.700	30.650	29.663	254,679
2023-03-17	29.250	30.100	29.250	29.850	28.889	130,120
2023-03-16	30.100	30.100	28.850	29.200	28.260	243,236
2023-03-15	30.400	30.550	29.950	29.950	28.985	125,275
2023-03-14	29.700	30.850	29.650	30.200	29.227	327,282
2023-03-13	29.800	30.050	28.850	29.800	28.840	593,156
2023-03-10	31.250	31.250	30.250	30.250	29.276	355,793
2023-03-09	31.100	31.500	31.100	31.250	30.244	198,961
2023-03-08	31.400	31.850	31.200	31.350	30.340	538,263
2023-03-07	31.600	31.650	31.300	31.400	30.389	208,442
2023-03-06	32.250	32.450	31.150	31.250	30.244	840,432
2023-03-03	31.050	31.900	31.000	31.850	30.824	682,560
2023-03-02	30.500	31.400	29.600	31.250	30.244	1,403,121
2023-03-01	31.050	31.300	30.600	30.600	29.615	590,301
2023-02-24	32.500	32.500	31.050	31.050	30.050	1,402,290
2023-02-23	32.000	32.000	31.350	31.600	30.582	575,830
2023-02-22	31.700	32.200	31.250	31.600	30.582	525,629
2023-02-21	32.600	33.150	31.800	31.900	30.873	748,877
2023-02-20	32.400	33.200	32.100	32.500	31.453	965,502
2023-02-17	31.900	32.950	31.550	32.400	31.357	1,803,910
2023-02-16	37.000	37.000	31.200	31.350	30.340	6,547,203

← NewerPage 15 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.