CVC Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	30.500	30.550	29.350	29.350	29.350	136,005
2026-07-22	34.200	34.200	29.800	31.000	31.000	217,001
2026-07-21	33.000	33.300	32.600	33.000	33.000	163,101
2026-07-20	32.400	33.300	32.400	33.000	33.000	217,000
2026-07-17	31.900	33.000	31.400	32.250	32.250	256,085
2026-07-16	30.000	32.250	29.500	31.900	31.900	478,101
2026-07-15	30.150	30.300	28.150	29.350	29.350	150,003
2026-07-14	27.150	29.050	26.950	28.200	28.200	133,000
2026-07-13	28.950	29.100	27.650	27.700	27.700	108,067
2026-07-10	28.800	28.800	28.800	28.800	28.800	0
2026-07-09	29.050	29.050	28.200	28.800	28.800	30,008
2026-07-08	28.050	29.250	27.850	29.250	29.250	42,021
2026-07-07	27.200	29.250	27.200	29.000	29.000	234,098
2026-07-06	25.000	27.150	25.000	27.150	27.150	140,002
2026-07-03	25.200	26.050	25.000	25.450	25.450	73,000
2026-07-02	25.150	25.450	24.500	25.000	25.000	50,300
2026-07-01	25.350	25.550	25.150	25.150	25.150	19,330
2026-06-30	25.200	25.300	25.000	25.300	25.300	25,000
2026-06-29	24.900	25.300	24.800	25.200	25.200	27,092
2026-06-26	25.550	25.600	24.900	24.900	24.900	33,010
2026-06-25	25.550	25.750	25.100	25.550	25.550	24,002
2026-06-24	26.850	26.900	25.900	25.900	25.900	47,011
2026-06-23	27.600	27.600	26.700	26.850	26.850	95,010
2026-06-22	28.200	28.550	27.200	27.600	27.600	110,107
2026-06-18	26.950	29.300	26.950	28.100	28.100	404,002
2026-06-17	23.200	27.200	23.200	27.200	27.200	376,091
2026-06-16	26.500	27.200	24.750	24.750	24.750	443,141
2026-06-15	28.050	28.300	27.400	27.450	27.450	2,346,082
2026-06-12	32.500	32.600	30.400	30.400	30.400	2,391,010
2026-06-11	37.350	37.550	33.750	33.750	33.750	854,051
2026-06-10	37.800	38.350	37.250	37.450	37.450	470,219
2026-06-09	36.900	38.850	36.350	37.850	37.850	744,001
2026-06-08	34.200	36.650	33.750	36.500	36.500	414,048
2026-06-05	35.750	35.800	35.000	35.050	35.050	218,011
2026-06-04	36.800	36.800	35.550	35.700	35.700	238,003
2026-06-03	35.700	36.300	35.400	35.950	35.950	306,001
2026-06-02	36.750	37.400	35.450	35.600	35.600	366,031
2026-06-01	34.600	37.150	34.250	36.700	36.700	871,070
2026-05-29	34.750	35.100	34.500	34.600	34.600	273,003
2026-05-28	34.150	35.200	34.050	34.450	34.450	292,080
2026-05-27	34.700	34.900	34.050	34.150	34.150	200,010
2026-05-26	35.050	35.050	34.000	34.500	34.500	191,050
2026-05-25	33.500	35.650	33.150	34.250	34.250	482,050
2026-05-22	33.750	34.000	33.500	33.500	33.500	108,000
2026-05-21	33.350	34.500	33.200	33.750	33.750	191,050
2026-05-20	33.850	34.250	33.700	33.700	33.700	143,001
2026-05-19	33.950	34.400	33.450	33.500	33.500	162,020
2026-05-18	33.100	34.450	32.950	34.200	34.200	399,050
2026-05-15	33.500	33.850	33.050	33.100	33.100	466,012
2026-05-14	33.950	33.950	33.350	33.600	33.600	319,201
2026-05-13	33.600	33.750	33.150	33.650	33.650	475,001
2026-05-12	33.000	33.400	32.600	33.200	33.200	298,005
2026-05-11	31.700	33.700	31.700	32.700	32.700	370,005
2026-05-08	32.500	32.950	32.350	32.400	32.400	74,002
2026-05-07	32.000	32.750	31.800	32.500	32.500	162,007
2026-05-06	32.350	32.750	31.850	31.900	31.900	432,607
2026-05-05	33.000	33.000	32.250	32.250	32.250	353,023
2026-05-04	33.050	33.400	32.750	32.900	32.900	386,001
2026-04-30	32.850	33.250	32.600	33.050	33.050	247,067
2026-04-29	32.500	33.100	32.300	32.850	32.850	256,000

← NewerPage 2 of 5 · 244 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.