CVC Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	32.650	34.400	32.650	34.000	32.905	1,247,134
2023-02-13	33.550	34.100	32.550	33.000	31.937	1,105,635
2023-02-10	32.400	33.700	32.350	33.700	32.615	938,962
2023-02-09	33.000	33.250	32.200	32.800	31.744	749,771
2023-02-08	32.800	33.450	32.500	32.950	31.889	1,199,317
2023-02-07	31.250	34.000	31.250	32.800	31.744	3,034,539
2023-02-06	29.000	31.200	29.000	31.050	30.050	1,125,056
2023-02-03	29.350	29.700	28.750	29.100	28.163	563,577
2023-02-02	28.200	29.400	28.200	29.400	28.453	766,206
2023-02-01	26.750	29.350	26.750	28.500	27.582	2,113,322
2023-01-31	26.800	27.000	26.550	26.700	25.840	313,923
2023-01-30	26.900	27.150	26.800	26.850	25.985	282,754
2023-01-17	27.000	27.000	26.700	26.800	25.937	193,066
2023-01-16	26.150	27.100	26.150	26.750	25.889	308,766
2023-01-13	25.800	26.150	25.750	26.050	25.211	212,151
2023-01-12	25.550	25.850	25.500	25.600	24.776	100,051
2023-01-11	25.600	25.650	25.450	25.450	24.630	67,093
2023-01-10	25.850	25.850	25.500	25.600	24.776	99,794
2023-01-09	25.200	25.800	25.200	25.650	24.824	245,242
2023-01-06	24.950	25.300	24.900	25.150	24.340	138,092
2023-01-05	25.000	25.200	24.900	24.900	24.098	131,635
2023-01-04	24.750	25.000	24.750	25.000	24.195	192,476
2023-01-03	24.750	25.150	24.500	24.750	23.953	144,161
2022-12-30	24.850	24.850	24.500	24.750	23.953	229,376
2022-12-29	25.750	25.800	24.400	24.750	23.953	690,336
2022-12-28	26.500	26.800	26.300	26.300	25.453	125,812
2022-12-27	27.550	27.550	26.700	26.900	26.034	124,064
2022-12-26	26.800	27.800	26.800	27.350	26.469	331,989
2022-12-23	25.950	27.050	25.950	26.750	25.889	184,517
2022-12-22	26.000	26.100	25.900	26.100	25.259	87,351
2022-12-21	25.800	26.000	25.550	25.850	25.018	127,802
2022-12-20	26.750	26.750	25.550	25.800	24.969	269,293
2022-12-19	27.250	27.600	26.800	26.800	25.937	185,268
2022-12-16	27.400	27.500	27.150	27.350	26.469	131,876
2022-12-15	27.450	27.450	27.100	27.450	26.566	148,764
2022-12-14	28.000	28.050	27.000	27.300	26.421	289,918
2022-12-13	28.100	28.550	27.500	28.050	27.147	199,025
2022-12-12	28.300	29.100	27.850	27.850	26.953	422,556
2022-12-09	26.700	28.950	26.550	27.850	26.953	722,863
2022-12-08	26.300	26.700	26.300	26.600	25.743	62,233
2022-12-07	26.200	26.750	26.200	26.400	25.550	110,431
2022-12-06	26.200	26.300	25.950	26.100	25.259	139,173
2022-12-05	26.150	26.450	26.050	26.200	25.356	203,909
2022-12-02	26.400	26.400	26.050	26.250	25.405	109,515
2022-12-01	26.251	26.349	26.055	26.153	25.311	96,191
2022-11-30	26.055	26.202	25.956	26.005	25.168	89,087
2022-11-29	26.055	26.251	25.661	26.005	25.168	41,038
2022-11-28	25.563	26.546	25.563	25.907	25.073	131,234
2022-11-25	25.415	25.661	25.366	25.465	24.645	48,933
2022-11-24	25.956	25.956	25.366	25.415	24.597	95,678
2022-11-23	25.465	25.858	25.465	25.809	24.978	69,367
2022-11-22	25.022	25.366	25.022	25.366	24.549	50,068
2022-11-21	25.809	26.055	25.170	25.219	24.407	103,930
2022-11-18	25.710	26.104	25.563	25.858	25.025	42,722
2022-11-17	25.415	25.661	25.268	25.563	24.740	38,682
2022-11-16	25.465	25.465	24.924	25.268	24.454	45,784
2022-11-15	25.563	25.612	25.170	25.268	24.454	95,770
2022-11-14	25.710	26.399	25.710	26.202	25.358	121,078
2022-11-11	24.924	25.760	24.924	25.268	24.454	243,704
2022-11-10	24.580	24.629	24.432	24.629	23.836	15,499

← NewerPage 16 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.