CVC Technologies historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	26.005	26.694	26.005	26.694	24.730	152,565
2021-11-16	25.809	26.055	25.514	26.005	24.092	89,576
2021-11-15	26.497	26.497	25.760	26.055	24.137	104,861
2021-11-12	25.563	26.989	25.563	26.546	24.593	292,009
2021-11-11	25.366	25.465	25.219	25.465	23.591	47,804
2021-11-10	25.415	25.465	25.170	25.366	23.500	33,564
2021-11-09	25.268	25.465	25.022	25.465	23.591	46,789
2021-11-08	24.875	25.219	24.678	25.170	23.318	68,146
2021-11-05	24.678	24.678	24.531	24.580	22.771	26,445
2021-11-04	24.531	24.678	24.432	24.678	22.862	62,058
2021-11-03	24.285	24.580	24.186	24.383	22.589	60,045
2021-11-02	24.580	24.727	24.039	24.334	22.544	171,890
2021-11-01	24.629	24.776	24.432	24.580	22.771	76,282
2021-10-29	24.776	25.022	24.580	24.629	22.817	103,744
2021-10-28	25.071	25.071	24.629	24.776	22.953	52,889
2021-10-27	25.170	25.170	24.826	24.826	22.999	46,124
2021-10-26	25.858	25.858	24.875	25.268	23.409	92,556
2021-10-25	25.563	25.661	25.317	25.563	23.682	73,231
2021-10-22	25.268	25.317	25.121	25.268	23.409	27,462
2021-10-21	25.760	25.956	25.268	25.563	23.682	96,624
2021-10-20	26.153	26.497	25.858	25.858	23.955	35,825
2021-10-19	26.153	26.153	25.710	26.153	24.229	16,274
2021-10-18	26.497	26.497	26.349	26.448	24.502	16,274
2021-10-15	26.546	26.546	26.202	26.448	24.502	14,239
2021-10-14	26.497	26.497	25.760	26.448	24.502	36,616

← NewerPage 21 of 21 · 1,225 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.