CVC Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	29.600	29.850	29.450	29.750	29.750	182,001
2026-01-19	29.300	29.900	29.300	29.850	29.850	211,539
2026-01-16	29.600	29.600	29.100	29.200	29.200	240,001
2026-01-15	29.900	30.050	29.600	29.650	29.650	74,003
2026-01-14	29.000	30.150	29.000	29.900	29.900	411,001
2026-01-13	29.350	29.350	28.500	28.950	28.950	249,000
2026-01-12	29.300	29.500	29.100	29.100	29.100	162,005
2026-01-09	30.200	30.200	29.150	29.300	29.300	258,001
2026-01-08	29.400	30.450	29.400	29.800	29.800	415,004
2026-01-07	30.250	30.850	28.800	29.100	29.100	615,001
2026-01-06	29.300	29.650	29.150	29.600	29.600	114,502
2026-01-05	29.500	29.500	28.750	29.300	29.300	117,801
2026-01-02	28.850	29.500	28.850	29.250	29.250	147,000
2025-12-31	28.850	29.050	28.650	28.950	28.950	117,003
2025-12-30	28.600	29.300	28.500	28.850	28.850	73,004
2025-12-29	29.000	29.350	28.200	28.900	28.900	295,006
2025-12-26	29.450	29.650	28.850	28.950	28.950	350,003
2025-12-24	28.950	29.600	28.950	29.450	29.450	148,000
2025-12-23	29.000	29.200	28.950	28.950	28.950	189,002
2025-12-22	29.350	29.450	28.850	28.900	28.900	206,001
2025-12-19	30.000	30.000	29.050	29.400	29.400	162,053
2025-12-18	29.600	29.900	29.450	29.450	29.450	124,006
2025-12-17	30.150	30.150	29.550	29.600	29.600	161,001
2025-12-16	30.800	30.800	29.250	29.500	29.500	274,058
2025-12-15	30.450	31.000	30.450	30.750	30.750	271,001
2025-12-12	30.400	30.800	30.250	30.450	30.450	130,005
2025-12-11	30.500	31.050	30.050	30.200	30.200	141,006
2025-12-10	30.350	31.250	30.200	30.900	30.900	261,007
2025-12-09	30.200	30.800	29.500	30.700	30.700	329,013
2025-12-08	30.750	30.950	30.050	30.050	30.050	156,018
2025-12-05	30.200	31.000	30.100	30.750	30.750	208,330
2025-12-04	30.100	30.800	30.000	30.200	30.200	231,399
2025-12-03	30.950	31.150	29.500	30.000	30.000	489,000
2025-12-02	31.000	31.300	30.700	31.150	31.150	483,006
2025-12-01	30.900	32.000	30.750	31.000	31.000	1,345,077
2025-11-28	30.350	31.000	30.100	30.950	30.950	550,061
2025-11-27	29.300	30.950	29.000	30.000	30.000	636,100
2025-11-26	27.600	29.450	27.600	29.050	29.050	391,300
2025-11-25	27.450	27.650	27.250	27.500	27.500	126,050
2025-11-24	26.750	27.400	26.750	27.200	27.200	177,050
2025-11-21	27.000	27.100	26.800	26.850	26.850	177,036
2025-11-20	26.600	27.150	26.600	27.050	27.050	249,036
2025-11-19	26.950	27.400	26.400	26.600	26.600	544,001
2025-11-18	27.250	27.750	27.150	27.200	27.200	269,100
2025-11-17	27.400	28.200	27.300	27.300	27.300	534,100
2025-11-14	26.500	27.500	26.500	27.200	27.200	218,400
2025-11-13	25.800	27.600	25.800	26.950	26.950	636,686
2025-11-12	26.050	26.500	25.750	25.800	25.800	911,053
2025-11-11	26.000	26.750	26.000	26.150	26.150	283,000
2025-11-10	28.050	28.050	25.600	26.050	26.050	1,525,282
2025-11-07	28.000	28.250	27.800	27.900	27.900	192,004
2025-11-06	27.850	28.250	27.450	28.250	28.250	257,002
2025-11-05	27.150	28.000	26.950	27.600	27.600	314,001
2025-11-04	27.800	27.800	26.800	27.350	27.350	645,057
2025-11-03	29.000	29.100	27.700	27.900	27.900	406,046
2025-10-31	28.500	29.400	28.500	28.800	28.800	239,000
2025-10-30	28.450	28.850	28.400	28.550	28.550	187,038
2025-10-29	29.350	29.450	28.350	28.500	28.500	420,032
2025-10-28	29.400	29.600	29.300	29.350	29.350	116,001
2025-10-27	30.050	30.150	29.200	29.500	29.500	579,000

← NewerPage 4 of 21 · 1,224 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.