CVC Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	24.580	24.580	24.383	24.580	23.788	56,141
2022-11-08	24.727	24.727	24.334	24.334	23.550	30,718
2022-11-07	24.875	24.875	24.383	24.580	23.788	47,142
2022-11-04	24.727	24.973	24.727	24.973	24.169	13,369
2022-11-03	24.186	24.826	24.088	24.826	24.026	60,115
2022-11-02	23.941	24.285	23.941	24.236	23.455	30,602
2022-11-01	23.498	24.039	23.498	23.793	23.027	25,437
2022-10-31	23.597	23.941	23.449	23.498	22.741	24,415
2022-10-28	23.646	23.842	23.449	23.449	22.694	34,586
2022-10-27	23.597	23.990	23.597	23.990	23.217	27,469
2022-10-26	23.646	23.793	23.351	23.400	22.646	81,370
2022-10-25	23.695	23.695	23.252	23.252	22.504	32,557
2022-10-24	23.793	24.137	23.597	23.597	22.837	35,655
2022-10-21	23.990	24.039	23.449	23.449	22.694	44,765
2022-10-20	23.646	23.990	23.597	23.990	23.217	194,423
2022-10-19	24.481	24.727	24.088	24.236	23.455	282,860
2022-10-18	24.383	24.580	24.186	24.531	23.741	34,753
2022-10-17	24.186	24.186	23.597	24.088	23.312	469,165
2022-10-14	24.088	24.236	23.597	24.186	23.408	99,287
2022-10-13	24.629	25.022	23.302	23.302	22.551	170,022
2022-10-12	24.580	24.924	24.580	24.678	23.883	21,537
2022-10-11	24.875	24.875	24.531	24.531	23.741	86,479
2022-10-07	24.481	25.514	24.481	25.514	24.692	84,492
2022-10-06	24.383	24.776	24.383	24.727	23.931	65,109
2022-10-05	24.531	24.531	24.236	24.383	23.598	103,854
2022-10-04	24.137	24.629	23.941	24.236	23.455	261,423
2022-10-03	24.432	24.727	24.088	24.137	23.360	53,045
2022-09-30	23.744	24.580	23.105	24.580	23.788	129,624
2022-09-29	24.285	24.776	23.547	24.236	23.455	93,698
2022-09-28	25.760	25.956	24.088	24.186	23.408	106,960
2022-09-27	25.219	25.563	24.973	25.563	24.740	57,313
2022-09-26	26.251	26.251	24.580	25.563	24.740	203,825
2022-09-23	27.480	27.480	26.399	26.792	25.929	66,126
2022-09-22	27.431	27.529	26.989	27.234	26.357	87,515
2022-09-21	27.628	27.726	27.529	27.628	26.738	59,134
2022-09-20	27.038	28.021	26.939	27.726	26.833	116,105
2022-09-19	26.890	27.185	26.890	27.136	26.262	26,903
2022-09-16	27.431	27.480	27.038	27.038	26.167	64,021
2022-09-15	27.234	27.480	27.185	27.284	26.405	52,073
2022-09-14	27.333	27.529	27.087	27.284	26.405	63,722
2022-09-13	27.234	28.021	27.234	27.382	26.500	68,299
2022-09-12	27.038	27.873	26.939	26.989	26.119	127,124
2022-09-08	26.939	27.234	26.890	27.038	26.167	23,613
2022-09-07	26.890	27.628	26.890	26.939	26.072	30,630
2022-09-06	27.824	27.873	27.038	27.038	26.167	88,695
2022-09-05	28.021	28.021	27.677	27.824	26.928	93,599
2022-09-02	28.463	28.463	27.529	27.972	27.071	79,359
2022-09-01	28.218	28.218	27.677	28.021	27.118	62,404
2022-08-31	27.529	28.709	27.480	28.119	27.214	217,662
2022-08-30	27.431	27.529	27.333	27.529	26.643	52,919
2022-08-29	27.529	27.726	27.185	27.431	26.548	56,103
2022-08-26	27.431	27.677	27.333	27.578	26.690	75,486
2022-08-25	27.234	27.333	27.185	27.333	26.452	31,540
2022-08-24	27.824	27.824	27.136	27.234	26.357	115,098
2022-08-23	28.021	28.021	27.677	27.677	26.785	70,396
2022-08-22	27.529	28.021	27.284	28.021	27.118	154,052
2022-08-19	27.382	27.431	27.234	27.431	26.548	55,062
2022-08-18	27.038	27.480	27.038	27.431	26.548	75,482
2022-08-17	27.431	27.431	26.743	27.136	26.262	79,902
2022-08-16	26.546	27.038	26.546	26.939	26.072	43,849

← NewerPage 17 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.