CVC Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	24.750	24.750	24.200	24.350	24.350	482,015
2025-07-28	24.750	24.900	24.000	24.700	24.700	230,060
2025-07-25	25.050	25.050	24.300	24.650	24.650	183,000
2025-07-24	24.650	25.550	24.300	24.700	24.700	763,000
2025-07-23	23.400	24.600	23.250	24.600	24.600	705,180
2025-07-22	23.450	23.500	22.850	23.400	23.400	248,000
2025-07-21	23.700	23.750	22.450	23.350	23.350	297,000
2025-07-18	22.250	23.300	22.250	23.100	23.100	366,030
2025-07-17	21.600	22.350	21.550	22.250	22.250	154,004
2025-07-16	21.350	22.000	21.200	21.850	21.850	73,001
2025-07-15	21.450	21.700	21.200	21.350	21.350	20,022
2025-07-14	21.650	21.800	21.500	21.600	21.600	18,002
2025-07-11	21.750	21.900	21.500	21.650	21.650	56,056
2025-07-10	21.700	21.900	21.550	21.750	21.750	39,000
2025-07-09	22.450	22.450	21.200	21.700	21.700	120,001
2025-07-08	22.050	22.150	21.650	22.000	21.600	55,134
2025-07-07	22.200	22.200	21.700	22.050	21.649	60,002
2025-07-04	22.550	22.550	22.000	22.200	21.796	50,000
2025-07-03	22.550	22.600	22.500	22.500	22.091	27,000
2025-07-02	22.500	22.650	22.500	22.550	22.550	32,011
2025-07-01	22.300	22.800	21.700	22.500	22.500	90,046
2025-06-30	22.650	23.050	22.400	22.400	22.400	113,000
2025-06-27	22.650	22.950	22.350	22.350	22.350	177,001
2025-06-26	21.850	22.700	21.700	22.400	22.400	149,020
2025-06-25	21.400	21.800	21.400	21.450	21.450	102,010
2025-06-24	21.400	21.450	21.050	21.050	21.050	19,398
2025-06-23	21.100	21.100	20.700	20.900	20.900	13,391
2025-06-20	21.150	21.350	20.850	21.100	21.100	44,000
2025-06-19	21.850	21.850	21.100	21.150	21.150	87,101
2025-06-18	21.650	22.000	21.600	21.850	21.850	54,301
2025-06-17	21.700	21.850	21.100	21.600	21.600	155,002
2025-06-16	22.600	22.600	21.650	21.750	21.750	73,001
2025-06-13	22.900	23.000	22.200	22.200	22.200	81,001
2025-06-12	22.200	23.000	22.150	22.750	22.750	149,051
2025-06-11	23.200	23.200	22.700	22.750	22.750	114,050
2025-06-10	21.650	23.200	21.650	22.900	22.900	391,268
2025-06-09	21.700	22.150	21.500	21.850	21.850	44,100
2025-06-06	22.200	22.200	21.900	21.900	21.900	96,000
2025-06-05	21.150	22.650	21.050	22.150	22.150	645,027
2025-06-04	21.100	21.200	20.950	21.200	21.200	45,027
2025-06-03	21.650	21.650	20.900	20.950	20.950	27,001
2025-06-02	21.750	21.750	21.100	21.150	21.150	52,002
2025-05-29	22.150	22.150	21.650	21.700	21.700	30,000
2025-05-28	21.900	22.200	21.700	21.700	21.700	37,188
2025-05-27	22.300	22.300	21.850	21.850	21.850	302,000
2025-05-26	22.100	22.850	22.100	22.500	22.500	57,003
2025-05-23	23.350	23.350	22.400	22.400	22.400	38,002
2025-05-22	21.350	23.650	21.350	22.750	22.750	460,040
2025-05-21	21.700	21.900	21.450	21.500	21.500	26,001
2025-05-20	21.050	21.550	20.900	21.450	21.450	65,002
2025-05-19	21.350	21.450	20.800	20.950	20.950	139,001
2025-05-16	22.350	22.350	21.300	21.350	21.350	253,001
2025-05-15	23.000	23.000	22.400	22.450	22.450	53,002
2025-05-14	22.450	23.250	22.300	22.900	22.900	282,131
2025-05-13	22.350	22.600	22.150	22.400	22.400	173,000
2025-05-12	20.900	22.300	20.900	22.150	22.150	296,050
2025-05-09	20.800	21.000	20.700	20.800	20.800	69,000
2025-05-08	20.900	20.900	20.800	20.850	20.850	16,150
2025-05-07	20.900	21.000	20.700	20.700	20.700	690,000
2025-05-06	21.050	21.050	20.700	20.700	20.700	264,002

← NewerPage 6 of 21 · 1,220 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.