CVC Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	28.316	28.316	27.431	27.529	25.504	38,782
2022-05-20	27.726	27.775	27.628	27.775	25.731	28,843
2022-05-19	27.529	27.824	27.529	27.726	25.686	42,772
2022-05-18	28.513	28.513	27.726	28.070	26.005	49,841
2022-05-17	27.087	28.021	27.038	28.021	25.959	91,680
2022-05-16	27.136	27.185	26.939	27.087	25.094	43,048
2022-05-13	27.628	27.824	26.989	27.185	25.185	62,455
2022-05-12	27.136	28.414	27.136	27.628	25.595	134,414
2022-05-11	26.202	27.824	26.153	27.677	25.640	500,307
2022-05-10	27.628	28.267	27.529	28.168	26.096	158,798
2022-05-09	28.562	28.562	27.972	28.218	26.141	154,601
2022-05-06	29.102	29.102	28.119	28.611	26.506	334,703
2022-05-05	29.791	29.791	29.152	29.348	27.189	85,442
2022-05-04	29.594	29.594	28.758	28.906	26.779	74,595
2022-05-03	29.643	29.741	28.562	28.857	26.733	92,681
2022-04-29	29.496	29.741	29.004	29.250	27.098	122,585
2022-04-28	28.365	29.102	28.365	28.611	26.506	161,769
2022-04-27	29.102	29.102	27.677	28.365	26.278	423,679
2022-04-26	30.086	30.577	29.102	29.397	27.234	411,192
2022-04-25	32.298	32.691	30.086	30.086	27.872	629,640
2022-04-22	33.281	33.625	33.035	33.133	30.696	249,771
2022-04-21	33.379	34.313	33.035	33.773	31.288	365,675
2022-04-20	33.379	33.379	32.691	32.986	30.559	162,808
2022-04-19	34.854	34.854	32.789	32.789	30.377	369,928
2022-04-18	32.101	34.608	32.101	33.920	31.424	978,300
2022-04-15	33.035	33.035	31.954	31.954	29.603	243,163
2022-04-14	32.937	32.986	32.494	32.740	30.331	215,260
2022-04-13	32.298	34.068	32.003	32.937	30.513	530,617
2022-04-12	33.920	33.920	31.659	31.806	29.466	485,805
2022-04-11	33.183	35.739	32.937	33.428	30.969	1,516,633
2022-04-08	32.839	35.149	31.757	34.903	32.335	2,027,886
2022-04-07	31.020	33.281	30.921	32.839	30.422	1,370,034
2022-04-06	30.282	30.676	30.282	30.577	28.327	295,870
2022-04-01	30.282	30.282	30.135	30.282	28.054	80,351
2022-03-31	30.479	30.479	30.086	30.282	28.054	105,885
2022-03-30	30.872	30.872	30.233	30.233	28.009	109,848
2022-03-29	30.331	30.430	30.086	30.430	28.191	70,071
2022-03-28	30.381	30.381	30.135	30.381	28.145	41,701
2022-03-25	30.872	30.872	30.086	30.381	28.145	102,065
2022-03-24	30.970	30.970	30.381	30.381	28.145	128,210
2022-03-23	30.676	30.725	30.331	30.626	28.373	84,623
2022-03-22	30.676	30.676	30.135	30.430	28.191	130,349
2022-03-21	30.676	30.676	30.184	30.381	28.145	131,532
2022-03-18	31.069	31.069	30.331	30.381	28.145	92,998
2022-03-17	30.086	31.069	30.086	30.626	28.373	207,590
2022-03-16	30.725	30.725	30.036	30.036	27.826	183,078
2022-03-15	30.331	30.479	29.791	30.135	27.917	209,522
2022-03-14	30.036	30.725	30.036	30.331	28.100	190,470
2022-03-11	30.331	30.577	30.233	30.233	28.009	141,377
2022-03-10	30.086	30.970	30.086	30.872	28.601	234,136
2022-03-09	29.938	30.086	29.447	30.036	27.826	166,804
2022-03-08	30.135	30.331	29.053	29.299	27.143	348,090
2022-03-07	30.036	31.020	29.496	30.135	27.917	356,522
2022-03-04	30.970	31.167	30.676	30.676	28.418	122,357
2022-03-03	31.167	31.560	30.872	31.167	28.874	182,681
2022-03-02	31.315	31.315	30.479	31.020	28.737	226,531
2022-03-01	31.069	31.610	30.184	31.462	29.147	422,177
2022-02-25	31.364	31.364	29.889	29.938	27.735	461,393
2022-02-24	31.265	31.855	30.086	30.381	28.145	382,851
2022-02-23	30.430	31.511	30.430	31.315	29.011	314,970

← NewerPage 19 of 21 · 1,221 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.