CVC Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	31.750	32.250	30.900	32.250	32.250	242,020
2026-04-27	31.100	31.500	30.750	31.150	31.150	269,039
2026-04-24	31.950	31.950	31.100	31.300	31.300	309,002
2026-04-23	31.350	31.850	31.350	31.600	31.600	425,008
2026-04-22	31.250	31.850	31.200	31.500	31.500	140,000
2026-04-21	31.550	31.850	31.150	31.450	31.450	219,000
2026-04-20	32.050	32.700	31.300	31.400	31.400	407,010
2026-04-17	31.850	32.150	31.550	32.000	32.000	187,002
2026-04-16	32.850	33.200	31.350	31.850	31.850	682,045
2026-04-15	33.600	33.600	32.400	32.850	32.850	470,031
2026-04-14	33.800	34.500	33.350	33.500	33.500	576,003
2026-04-13	33.200	34.050	33.000	33.550	33.550	862,029
2026-04-10	33.300	33.600	32.300	33.200	33.200	635,051
2026-04-09	37.050	37.500	33.200	33.200	33.200	2,729,437
2026-04-08	36.550	37.500	36.200	36.850	36.850	525,424
2026-04-07	39.350	40.100	36.450	36.500	36.500	1,431,086
2026-04-02	38.000	39.450	37.400	38.900	38.900	1,055,153
2026-04-01	37.000	38.400	37.000	37.400	37.400	885,006
2026-03-31	37.650	39.650	36.900	37.000	37.000	1,585,333
2026-03-30	36.950	38.000	36.000	37.750	37.750	1,117,553
2026-03-27	34.000	37.050	34.000	37.000	37.000	835,068
2026-03-26	35.800	35.800	34.650	35.150	35.150	323,008
2026-03-25	34.700	35.400	34.300	34.800	34.800	381,030
2026-03-24	34.900	35.800	34.250	35.000	35.000	595,011
2026-03-23	35.350	35.800	34.200	34.600	34.600	527,561
2026-03-20	36.450	36.650	35.250	35.400	35.400	678,078
2026-03-19	37.000	37.100	35.450	36.200	36.200	623,022
2026-03-18	35.850	38.000	35.850	37.100	37.100	1,188,539
2026-03-17	35.650	36.100	35.300	35.800	35.800	709,810
2026-03-16	33.100	35.500	33.050	35.400	35.400	1,596,740
2026-03-13	33.050	33.200	32.550	32.900	32.900	267,033
2026-03-12	32.400	33.500	32.300	32.900	32.900	537,306
2026-03-11	30.100	32.200	30.100	32.100	32.100	253,006
2026-03-10	30.850	31.150	30.550	31.000	31.000	146,008
2026-03-09	31.500	31.500	30.200	30.600	30.600	224,087
2026-03-06	31.300	32.200	30.850	31.900	31.900	191,010
2026-03-05	31.000	31.950	30.300	31.300	31.300	178,005
2026-03-04	31.050	31.650	30.050	30.050	30.050	306,009
2026-03-03	32.550	32.550	31.350	31.700	31.700	253,009
2026-03-02	31.650	32.650	31.550	32.100	32.100	249,103
2026-02-26	34.050	34.050	31.900	32.100	32.100	676,055
2026-02-25	33.600	34.400	33.400	33.950	33.950	636,005
2026-02-24	32.600	33.800	32.500	33.600	33.600	853,022
2026-02-23	32.050	33.100	31.800	32.350	32.350	747,010
2026-02-11	32.350	33.400	31.500	31.750	31.750	772,272
2026-02-10	31.900	32.350	31.300	32.000	32.000	459,100
2026-02-09	32.100	33.850	31.700	31.900	31.900	1,732,489
2026-02-06	30.050	32.000	29.200	31.950	31.950	927,487
2026-02-05	30.050	30.500	29.700	30.000	30.000	327,002
2026-02-04	29.800	30.400	29.700	30.100	30.100	278,215
2026-02-03	29.800	29.800	29.500	29.550	29.550	478,007
2026-02-02	29.250	29.800	29.100	29.500	29.500	110,004
2026-01-30	29.900	29.900	29.200	29.400	29.400	221,001
2026-01-29	29.950	30.250	29.600	30.000	30.000	281,107
2026-01-28	29.600	29.900	29.600	29.650	29.650	137,001
2026-01-27	29.700	29.900	29.400	29.850	29.850	172,539
2026-01-26	29.900	30.200	29.750	29.950	29.950	232,006
2026-01-23	29.200	29.950	29.200	29.800	29.800	165,014
2026-01-22	29.600	29.600	29.150	29.200	29.200	282,001
2026-01-21	30.100	30.200	29.200	29.250	29.250	242,109

← NewerPage 3 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.