CVC Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	31.315	31.413	31.020	31.167	28.874	262,419
2022-02-18	31.364	31.560	30.823	31.315	29.011	224,324
2022-02-17	31.462	31.610	30.676	31.413	29.102	499,680
2022-02-16	31.069	31.708	30.872	31.069	28.783	809,236
2022-02-15	32.445	32.445	30.676	30.725	28.464	2,028,877
2022-02-14	35.247	35.247	33.822	34.018	31.515	709,452
2022-02-11	36.476	36.476	35.641	35.985	33.337	196,834
2022-02-10	36.476	37.066	35.936	36.083	33.428	473,640
2022-02-09	36.722	37.656	36.378	36.870	34.157	1,061,373
2022-02-08	35.247	37.066	35.247	36.722	34.020	912,943
2022-02-07	35.395	37.607	34.805	35.886	33.246	5,167,322
2022-01-26	33.428	34.903	33.232	34.215	31.698	371,852
2022-01-25	34.756	34.756	33.428	33.428	30.969	297,685
2022-01-24	34.510	34.903	34.117	34.756	32.198	247,759
2022-01-21	35.247	35.886	35.051	35.198	32.608	474,091
2022-01-20	35.985	35.985	35.198	35.198	32.608	233,078
2022-01-19	34.903	36.083	34.559	35.788	33.155	346,900
2022-01-18	34.362	35.198	34.362	35.149	32.563	286,822
2022-01-17	33.576	34.559	33.576	34.559	32.016	193,404
2022-01-14	34.657	34.707	33.428	33.576	31.105	539,307
2022-01-13	34.461	35.395	34.362	34.608	32.062	357,752
2022-01-12	34.412	34.657	34.018	34.313	31.789	370,582
2022-01-11	36.624	36.624	33.969	34.215	31.698	1,395,327
2022-01-10	36.181	37.017	36.083	36.575	33.884	702,808
2022-01-07	38.689	38.689	35.985	36.034	33.383	1,517,515
2022-01-06	38.394	39.721	37.361	37.361	34.612	4,247,633
2022-01-05	37.361	37.361	36.378	36.771	34.066	652,351
2022-01-04	37.165	37.165	36.181	36.624	33.929	712,574
2022-01-03	37.754	37.853	36.181	36.181	33.519	1,228,042
2021-12-30	38.344	38.541	37.312	37.361	34.612	1,358,357
2021-12-29	37.853	38.689	37.558	38.246	35.432	1,876,099
2021-12-28	39.770	40.655	37.902	38.639	35.796	3,707,305
2021-12-27	39.180	41.884	38.541	39.426	36.525	7,467,662
2021-12-24	38.246	38.738	37.017	38.295	35.478	3,220,201
2021-12-23	38.344	39.328	37.361	37.460	34.703	4,585,025
2021-12-22	35.837	37.361	35.837	37.066	34.339	2,650,558
2021-12-21	34.215	37.361	34.215	35.837	33.200	6,404,352
2021-12-20	35.886	35.886	33.822	33.969	31.470	1,524,897
2021-12-17	35.985	37.754	35.493	35.886	33.246	2,494,384
2021-12-16	37.361	37.754	36.034	37.361	34.612	3,315,258
2021-12-15	35.542	38.099	35.395	36.575	33.884	8,382,584
2021-12-14	38.492	38.738	34.166	34.657	32.107	5,102,406
2021-12-13	37.951	37.951	35.641	37.951	35.159	9,187,045
2021-12-10	31.659	34.510	31.659	34.510	31.971	2,392,696
2021-12-09	31.069	33.281	30.479	31.413	29.102	3,308,829
2021-12-08	29.201	30.381	29.201	30.381	28.145	831,120
2021-12-07	27.234	27.972	27.234	27.628	25.595	155,626
2021-12-06	27.333	27.333	27.038	27.136	25.139	47,804
2021-12-03	27.382	27.677	27.038	27.284	25.276	62,043
2021-12-02	27.382	27.923	27.038	27.382	25.367	287,904
2021-12-01	27.873	27.873	27.038	27.333	25.322	45,871
2021-11-30	27.529	27.824	27.480	27.480	25.458	45,993
2021-11-29	27.480	27.529	27.185	27.480	25.458	128,704
2021-11-26	27.923	27.923	27.185	27.824	25.777	178,523
2021-11-25	27.136	28.513	27.038	27.726	25.686	473,310
2021-11-24	26.841	27.038	26.546	26.989	25.003	75,367
2021-11-23	26.841	26.989	26.644	26.792	24.821	106,806
2021-11-22	26.743	26.743	26.399	26.399	24.456	61,026
2021-11-19	26.546	26.546	26.055	26.399	24.456	25,427
2021-11-18	26.644	26.694	26.399	26.448	24.502	70,739

← NewerPage 20 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.