CVC Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	26.399	26.890	26.399	26.792	25.929	106,405
2022-08-12	27.431	27.824	27.431	27.578	25.549	208,675
2022-08-11	27.923	27.923	27.038	27.431	25.413	97,893
2022-08-10	28.021	28.611	27.726	27.923	25.868	72,337
2022-08-09	27.529	28.906	27.480	27.972	25.914	77,405
2022-08-08	27.726	27.726	27.382	27.529	25.504	61,354
2022-08-05	27.529	28.119	27.529	27.972	25.914	46,116
2022-08-04	28.119	28.119	27.038	27.185	25.185	142,409
2022-08-03	29.053	29.201	27.824	27.873	25.823	194,571
2022-08-02	29.840	30.086	29.299	29.447	27.280	117,399
2022-08-01	29.791	31.265	29.594	29.987	27.781	368,021
2022-07-29	30.282	30.282	28.414	29.545	27.371	239,411
2022-07-28	29.987	30.774	29.594	30.086	27.872	327,875
2022-07-27	28.513	31.364	27.873	29.987	27.781	1,630,701
2022-07-26	26.939	29.397	26.595	29.397	27.234	1,014,314
2022-07-25	26.989	27.038	26.055	26.743	24.775	80,664
2022-07-22	26.300	27.136	26.300	26.694	24.730	132,332
2022-07-21	26.399	26.448	26.251	26.349	24.411	96,792
2022-07-20	26.546	26.939	26.349	26.349	24.411	167,826
2022-07-19	26.055	26.595	26.005	26.399	24.456	57,466
2022-07-18	26.202	26.202	25.415	26.055	24.137	112,392
2022-07-15	26.349	26.644	25.907	25.907	24.001	170,086
2022-07-14	26.595	26.595	25.760	25.907	24.001	137,562
2022-07-13	26.546	27.628	25.612	26.546	24.593	292,798
2022-07-12	27.431	27.578	25.563	25.661	23.773	854,780
2022-07-11	27.972	27.972	27.923	27.972	25.914	399,376
2022-07-08	24.137	25.465	24.088	25.465	23.591	201,481
2022-07-07	22.368	23.302	22.318	23.154	21.450	42,953
2022-07-06	23.105	23.105	22.663	22.663	20.995	47,917
2022-07-05	22.957	24.088	22.663	23.203	21.496	103,777
2022-07-04	22.220	23.154	22.220	22.417	20.767	139,350
2022-07-01	24.727	24.727	23.007	23.007	21.314	214,954
2022-06-30	25.170	25.170	24.678	24.678	22.862	106,799
2022-06-29	25.268	25.465	25.071	25.268	23.409	83,408
2022-06-28	25.514	25.563	25.219	25.317	23.454	60,081
2022-06-27	26.448	26.448	25.366	25.514	23.637	67,459
2022-06-24	25.268	25.760	25.170	25.710	23.819	49,086
2022-06-23	25.071	25.612	25.022	25.317	23.454	40,696
2022-06-22	25.661	25.661	25.022	25.317	23.454	50,872
2022-06-21	25.563	25.760	24.924	25.366	23.500	68,367
2022-06-20	25.366	26.153	25.170	25.170	23.318	102,144
2022-06-17	26.546	26.546	24.776	25.514	23.637	255,938
2022-06-16	27.333	27.333	26.743	26.743	24.775	48,845
2022-06-15	28.168	28.168	27.038	27.234	25.231	85,623
2022-06-14	28.709	28.709	28.168	28.168	26.096	65,240
2022-06-13	28.365	29.102	28.365	28.709	26.597	187,239
2022-06-10	28.218	28.513	28.168	28.365	26.278	30,533
2022-06-09	28.316	28.611	28.218	28.316	26.232	79,349
2022-06-08	27.923	28.168	26.989	27.923	25.868	46,963
2022-06-07	27.136	28.513	27.136	27.923	25.868	133,784
2022-06-06	27.284	27.284	26.694	26.939	24.957	58,993
2022-06-02	27.087	27.136	26.890	26.939	24.957	49,913
2022-06-01	26.792	27.284	26.792	27.136	25.139	37,728
2022-05-31	26.939	27.136	26.743	26.939	24.957	42,745
2022-05-30	27.284	27.284	26.890	26.989	25.003	50,857
2022-05-27	26.743	26.792	26.694	26.792	24.821	37,634
2022-05-26	27.136	27.136	26.644	26.644	24.684	64,082
2022-05-25	27.038	27.529	26.939	27.136	25.139	36,646
2022-05-24	27.480	27.480	26.792	26.890	24.912	74,457
2022-05-23	28.316	28.316	27.431	27.529	25.504	38,782

← NewerPage 18 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.