CVC Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	30.800	31.000	30.150	30.250	30.250	287,004
2025-10-22	30.000	31.650	29.750	30.750	30.750	892,072
2025-10-21	29.700	30.150	29.350	29.650	29.650	338,192
2025-10-20	29.950	30.150	29.350	29.650	29.650	283,000
2025-10-17	29.500	30.250	29.200	29.950	29.950	471,401
2025-10-16	29.400	29.900	29.100	29.400	29.400	320,001
2025-10-15	30.150	30.400	29.200	29.450	29.450	283,008
2025-10-14	29.500	30.800	29.500	30.200	30.200	577,042
2025-10-13	27.750	29.650	27.750	29.500	29.500	435,000
2025-10-09	29.200	29.600	28.950	29.300	29.300	459,003
2025-10-08	28.800	29.050	28.300	28.900	28.900	284,001
2025-10-07	28.500	29.500	28.500	28.600	28.600	463,008
2025-10-03	30.750	31.000	27.850	28.500	28.500	1,759,101
2025-10-02	31.700	32.050	30.900	30.900	30.900	398,766
2025-10-01	31.850	32.200	31.300	31.600	31.600	389,003
2025-09-30	30.500	32.150	30.350	31.800	31.800	856,101
2025-09-29	30.250	30.250	30.250	30.250	30.250	0
2025-09-26	30.650	30.750	29.700	30.250	30.250	331,500
2025-09-25	30.100	30.800	29.800	30.650	30.650	379,368
2025-09-24	30.000	30.500	29.550	29.800	29.800	281,690
2025-09-23	29.900	30.350	29.500	29.850	29.850	318,500
2025-09-22	29.350	29.800	29.150	29.500	29.500	344,001
2025-09-19	30.350	30.700	29.050	29.250	29.250	904,001
2025-09-18	30.450	31.700	30.150	30.350	30.350	841,550
2025-09-17	31.000	31.450	30.050	30.100	30.100	783,000
2025-09-16	31.600	31.600	30.250	31.000	31.000	945,011
2025-09-15	32.000	32.300	31.250	31.400	31.400	637,010
2025-09-12	31.900	32.350	31.500	31.800	31.800	1,210,300
2025-09-11	34.550	34.700	31.500	31.500	31.500	4,199,382
2025-09-10	35.100	35.250	34.250	34.950	34.950	1,593,331
2025-09-09	34.800	35.400	33.300	35.050	35.050	3,010,199
2025-09-08	34.000	34.800	33.300	34.600	34.600	4,474,640
2025-09-05	32.200	32.500	30.950	31.850	31.850	3,351,221
2025-09-04	31.250	31.950	30.400	31.700	31.700	1,762,033
2025-09-03	30.300	31.950	30.300	30.950	30.950	1,659,023
2025-09-02	30.000	31.250	29.900	30.200	30.200	2,179,091
2025-09-01	29.450	30.150	29.200	29.900	29.900	1,180,712
2025-08-29	28.900	31.750	28.900	29.300	29.300	3,231,001
2025-08-28	29.050	29.750	28.850	28.900	28.900	855,562
2025-08-27	29.800	29.850	28.950	29.100	29.100	571,028
2025-08-26	29.400	29.750	29.100	29.600	29.600	604,029
2025-08-25	29.750	29.750	28.250	29.300	29.300	613,300
2025-08-22	28.350	29.200	27.750	28.800	28.800	964,010
2025-08-21	28.100	29.000	28.100	28.200	28.200	324,010
2025-08-20	27.900	28.850	27.050	28.050	28.050	694,160
2025-08-19	29.100	29.100	27.900	28.250	28.250	1,002,000
2025-08-18	29.600	30.200	29.200	29.200	29.200	1,327,083
2025-08-15	28.000	29.500	27.800	29.200	29.200	1,914,314
2025-08-14	27.500	27.750	26.600	27.500	27.500	664,001
2025-08-13	27.600	27.950	27.200	27.300	27.300	420,003
2025-08-12	27.500	28.300	27.200	27.400	27.400	851,001
2025-08-11	27.600	27.950	27.200	27.300	27.300	953,000
2025-08-08	26.900	28.100	26.400	27.950	27.950	1,846,300
2025-08-07	25.850	26.150	25.600	26.150	26.150	461,010
2025-08-06	25.750	25.900	25.050	25.650	25.650	555,107
2025-08-05	24.500	26.000	24.200	25.700	25.700	716,334
2025-08-04	23.850	24.450	23.500	24.150	24.150	130,001
2025-08-01	24.050	24.050	24.050	24.050	24.050	80,919
2025-07-31	23.500	24.450	23.500	24.050	24.050	169,200
2025-07-30	24.250	24.300	23.500	23.550	23.550	222,184

← NewerPage 5 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.