CVC Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	21.300	21.300	21.000	21.200	21.200	19,003
2025-05-02	21.050	21.200	21.000	21.150	21.150	16,002
2025-04-30	21.000	21.150	20.900	21.050	21.050	38,002
2025-04-29	21.100	21.250	21.050	21.150	21.150	38,001
2025-04-28	20.950	21.250	20.750	21.000	21.000	209,000
2025-04-25	21.000	21.250	20.700	21.000	21.000	234,067
2025-04-24	20.600	21.000	20.600	20.700	20.700	70,003
2025-04-23	20.950	20.950	20.500	20.800	20.800	53,002
2025-04-22	20.500	20.800	20.350	20.400	20.400	38,002
2025-04-21	21.550	21.550	20.250	20.700	20.700	88,039
2025-04-18	20.500	22.300	20.500	21.500	21.500	161,023
2025-04-17	20.950	20.950	20.450	20.600	20.600	55,003
2025-04-16	21.250	21.250	20.600	20.700	20.700	35,002
2025-04-15	20.400	21.200	20.400	21.100	21.100	77,013
2025-04-14	21.000	21.050	20.150	20.550	20.550	103,019
2025-04-11	19.800	20.700	19.500	20.500	20.500	90,011
2025-04-10	19.800	19.800	19.750	19.800	19.800	24,000
2025-04-09	19.500	20.000	18.000	18.000	18.000	436,005
2025-04-08	19.100	20.700	19.050	19.500	19.500	464,629
2025-04-07	21.150	21.150	21.150	21.150	21.150	184,008
2025-04-02	23.450	23.700	22.950	23.500	23.500	161,005
2025-04-01	23.700	24.000	23.000	23.350	23.350	262,030
2025-03-31	24.750	24.750	23.000	23.200	23.200	452,100
2025-03-28	23.850	23.850	22.800	23.400	23.400	272,009
2025-03-27	24.200	24.750	23.700	23.800	23.800	375,029
2025-03-26	22.600	24.650	22.600	24.250	24.250	1,073,137
2025-03-25	22.800	23.000	22.450	22.450	22.450	128,008
2025-03-24	22.900	23.150	22.800	22.850	22.850	73,015
2025-03-21	22.850	23.200	22.800	22.850	22.850	82,001
2025-03-20	23.050	23.050	22.750	22.950	22.950	98,443
2025-03-19	22.650	23.000	22.650	22.900	22.900	184,044
2025-03-18	22.100	23.250	22.100	22.550	22.550	236,039
2025-03-17	22.150	22.300	22.100	22.150	22.150	52,032
2025-03-14	22.000	22.200	22.000	22.100	22.100	62,008
2025-03-13	22.450	22.650	22.300	22.300	22.300	75,003
2025-03-12	22.650	22.650	22.400	22.450	22.450	24,003
2025-03-11	22.400	22.550	22.350	22.350	22.350	149,009
2025-03-10	22.400	22.750	22.350	22.500	22.500	35,013
2025-03-07	22.400	22.750	22.400	22.400	22.400	63,003
2025-03-06	23.000	23.000	22.450	22.450	22.450	134,007
2025-03-05	22.500	22.950	22.500	22.750	22.750	141,007
2025-03-04	22.450	22.850	22.450	22.600	22.600	133,012
2025-03-03	22.350	22.500	22.350	22.450	22.450	142,008
2025-02-27	22.400	22.600	22.350	22.450	22.450	101,012
2025-02-26	22.500	22.700	22.400	22.450	22.450	211,012
2025-02-25	22.350	22.750	22.350	22.500	22.500	201,009
2025-02-24	22.350	22.900	22.100	22.600	22.600	142,108
2025-02-21	21.750	22.300	21.750	22.100	22.100	73,101
2025-02-20	21.650	22.000	21.600	21.750	21.750	48,008
2025-02-19	22.150	22.600	21.950	22.000	22.000	600,012
2025-02-18	21.000	22.150	20.950	22.150	22.150	182,049
2025-02-17	20.750	21.100	20.750	20.900	20.900	41,018
2025-02-14	20.650	20.900	20.350	20.750	20.750	38,011
2025-02-13	20.300	20.750	20.300	20.650	20.650	59,009
2025-02-12	20.350	20.500	20.100	20.300	20.300	139,010
2025-02-11	21.050	21.100	20.700	20.700	20.700	220,006
2025-02-10	21.600	21.700	21.100	21.350	21.350	168,011
2025-02-07	22.000	22.200	21.800	22.050	22.050	70,251
2025-02-06	22.300	22.300	21.900	22.000	22.000	30,002
2025-02-05	22.100	22.100	22.000	22.100	22.100	35,006

← NewerPage 7 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.