CVC Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	21.900	22.350	21.750	22.050	22.050	46,005
2025-02-03	21.700	22.400	21.600	22.400	22.400	111,001
2025-01-22	22.150	22.150	21.850	21.850	21.850	44,000
2025-01-21	22.300	22.400	21.900	22.000	22.000	43,000
2025-01-20	22.150	22.450	22.100	22.150	22.150	42,000
2025-01-17	22.150	22.200	21.850	21.950	21.950	50,000
2025-01-16	22.700	22.700	21.800	21.800	21.800	104,000
2025-01-15	22.400	22.400	21.800	21.850	21.850	118,000
2025-01-14	22.850	22.850	22.350	22.650	22.650	95,000
2025-01-13	22.950	23.250	22.500	22.950	22.950	307,000
2025-01-10	22.950	23.050	22.350	22.500	22.500	81,000
2025-01-09	23.300	23.400	22.600	22.750	22.750	259,000
2025-01-08	23.250	23.600	23.250	23.350	23.350	159,000
2025-01-07	23.800	24.450	23.450	23.450	23.450	698,000
2025-01-06	23.500	23.550	23.000	23.300	23.300	182,000
2025-01-03	23.400	23.400	23.000	23.150	23.150	184,000
2025-01-02	23.000	23.400	22.600	23.350	23.350	340,000
2024-12-31	21.950	23.200	21.300	23.000	23.000	544,000
2024-12-30	22.550	22.550	21.800	21.950	21.950	611,000
2024-12-27	22.350	23.300	22.350	23.300	23.300	1,699,000
2024-12-26	20.250	21.350	20.200	21.200	21.200	315,000
2024-12-25	20.100	20.200	20.000	20.000	20.000	44,000
2024-12-24	20.050	20.200	19.950	20.100	20.100	41,000
2024-12-23	20.100	20.200	19.500	19.500	19.500	53,000
2024-12-20	20.000	20.200	19.850	20.150	20.150	58,000
2024-12-19	19.650	20.200	19.650	20.000	20.000	64,000
2024-12-18	20.200	20.200	19.950	20.050	20.050	41,000
2024-12-17	20.350	20.400	19.850	20.000	20.000	60,000
2024-12-16	20.200	20.200	19.850	19.900	19.900	33,000
2024-12-13	20.200	20.350	20.000	20.350	20.350	46,000
2024-12-12	20.200	20.500	20.050	20.300	20.300	78,000
2024-12-11	20.400	20.450	20.150	20.200	20.200	84,000
2024-12-10	20.500	20.500	20.200	20.450	20.450	76,000
2024-12-09	20.400	20.600	20.150	20.350	20.350	90,000
2024-12-06	20.400	20.700	20.200	20.400	20.400	106,000
2024-12-05	20.250	20.550	20.200	20.450	20.450	41,000
2024-12-04	20.200	20.450	20.000	20.300	20.300	108,000
2024-12-03	20.100	20.450	20.050	20.350	20.350	65,000
2024-12-02	20.700	20.700	19.750	20.100	20.100	184,000
2024-11-29	19.300	20.300	19.300	20.250	20.250	222,000
2024-11-28	19.550	19.950	19.250	19.650	19.650	201,000
2024-11-27	19.800	19.800	19.200	19.500	19.500	103,000
2024-11-26	19.200	19.850	19.050	19.500	19.500	224,000
2024-11-25	19.750	20.100	19.400	19.450	19.450	728,000
2024-11-22	20.700	21.000	20.700	20.700	20.700	68,000
2024-11-21	20.800	21.000	20.600	20.700	20.700	62,000
2024-11-20	20.700	21.000	20.500	20.600	20.600	77,213
2024-11-19	20.450	20.950	20.250	20.250	20.250	88,000
2024-11-18	20.700	21.050	20.450	20.450	20.450	73,000
2024-11-15	20.550	21.050	20.500	20.550	20.550	159,000
2024-11-14	20.100	21.750	19.950	20.700	20.700	660,000
2024-11-13	19.950	19.950	19.700	19.800	19.800	97,000
2024-11-12	20.500	20.500	19.850	19.950	19.950	119,000
2024-11-11	20.400	20.600	20.100	20.250	20.250	53,000
2024-11-08	20.900	21.100	20.450	20.450	20.450	95,000
2024-11-07	20.000	20.650	19.950	20.400	20.400	130,000
2024-11-06	20.100	20.100	19.650	19.950	19.950	117,000
2024-11-05	20.100	20.200	20.000	20.050	20.050	86,000
2024-11-04	20.350	20.400	20.100	20.150	20.150	86,000
2024-11-01	20.300	20.500	20.200	20.350	20.350	75,000

← NewerPage 8 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.