CVC Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 0 |
| 2024-10-30 | 20.750 | 20.800 | 20.450 | 20.500 | 20.500 | 66,000 |
| 2024-10-29 | 20.850 | 20.950 | 20.450 | 20.450 | 20.450 | 103,000 |
| 2024-10-28 | 20.950 | 21.150 | 20.800 | 20.850 | 20.850 | 66,000 |
| 2024-10-25 | 21.100 | 21.200 | 20.900 | 21.100 | 21.100 | 111,000 |
| 2024-10-24 | 21.400 | 21.400 | 20.800 | 21.000 | 21.000 | 155,000 |
| 2024-10-23 | 21.450 | 21.500 | 21.200 | 21.200 | 21.200 | 69,000 |
| 2024-10-22 | 21.550 | 21.600 | 21.350 | 21.350 | 21.350 | 71,000 |
| 2024-10-21 | 21.850 | 21.850 | 21.450 | 21.550 | 21.550 | 92,000 |
| 2024-10-18 | 21.850 | 21.900 | 21.650 | 21.650 | 21.650 | 88,000 |
| 2024-10-17 | 22.000 | 22.150 | 21.800 | 21.900 | 21.900 | 87,000 |
| 2024-10-16 | 21.750 | 22.000 | 21.750 | 21.900 | 21.900 | 40,000 |
| 2024-10-15 | 21.900 | 22.050 | 21.850 | 21.850 | 21.850 | 73,000 |
| 2024-10-14 | 21.900 | 21.950 | 21.700 | 21.900 | 21.900 | 69,000 |
| 2024-10-11 | 22.850 | 22.850 | 22.050 | 22.050 | 22.050 | 58,000 |
| 2024-10-09 | 22.400 | 22.550 | 22.300 | 22.300 | 22.300 | 91,000 |
| 2024-10-08 | 22.700 | 22.700 | 22.450 | 22.650 | 22.650 | 31,000 |
| 2024-10-07 | 22.750 | 22.800 | 22.600 | 22.700 | 22.700 | 31,000 |
| 2024-10-04 | 22.900 | 22.950 | 22.650 | 22.750 | 22.750 | 84,000 |
| 2024-10-03 | 22.950 | 22.950 | 22.950 | 22.950 | 22.950 | 0 |
| 2024-10-02 | 22.950 | 22.950 | 22.950 | 22.950 | 22.950 | 0 |
| 2024-10-01 | 23.100 | 23.100 | 22.950 | 22.950 | 22.950 | 60,000 |
| 2024-09-30 | 23.200 | 23.200 | 22.950 | 23.200 | 23.200 | 71,000 |
| 2024-09-27 | 23.200 | 23.350 | 23.000 | 23.050 | 23.050 | 154,000 |
| 2024-09-26 | 23.450 | 23.900 | 23.200 | 23.200 | 23.200 | 124,000 |
| 2024-09-25 | 23.500 | 23.550 | 23.150 | 23.250 | 23.250 | 147,000 |
| 2024-09-24 | 23.800 | 23.900 | 23.200 | 23.500 | 23.500 | 141,000 |
| 2024-09-23 | 23.300 | 23.550 | 23.300 | 23.500 | 23.500 | 68,000 |
| 2024-09-20 | 23.500 | 23.600 | 23.350 | 23.450 | 23.450 | 66,000 |
| 2024-09-19 | 23.550 | 23.650 | 23.300 | 23.300 | 23.300 | 42,000 |
| 2024-09-18 | 23.800 | 24.000 | 23.550 | 23.550 | 23.550 | 53,000 |
| 2024-09-16 | 24.050 | 24.150 | 22.650 | 22.650 | 22.650 | 77,000 |
| 2024-09-13 | 23.800 | 23.950 | 23.700 | 23.900 | 23.900 | 82,000 |
| 2024-09-12 | 23.700 | 23.900 | 23.700 | 23.750 | 23.750 | 59,000 |
| 2024-09-11 | 23.900 | 24.000 | 23.700 | 23.700 | 23.700 | 66,000 |
| 2024-09-10 | 24.200 | 24.650 | 23.900 | 23.900 | 23.900 | 221,000 |
| 2024-09-09 | 23.700 | 24.600 | 23.650 | 24.400 | 24.400 | 231,000 |
| 2024-09-06 | 23.400 | 24.250 | 23.400 | 23.900 | 23.900 | 187,000 |
| 2024-09-05 | 23.400 | 23.600 | 23.300 | 23.400 | 23.400 | 92,000 |
| 2024-09-04 | 23.000 | 23.550 | 22.700 | 23.200 | 23.200 | 199,000 |
| 2024-09-03 | 23.150 | 23.950 | 23.000 | 23.000 | 23.000 | 137,000 |
| 2024-09-02 | 23.450 | 23.650 | 23.000 | 23.000 | 23.000 | 200,000 |
| 2024-08-30 | 23.800 | 23.800 | 23.400 | 23.450 | 23.450 | 145,000 |
| 2024-08-29 | 23.550 | 23.900 | 23.550 | 23.650 | 23.650 | 66,000 |
| 2024-08-28 | 23.850 | 24.000 | 23.700 | 23.700 | 23.700 | 115,000 |
| 2024-08-27 | 23.700 | 23.850 | 23.600 | 23.800 | 23.800 | 126,000 |
| 2024-08-26 | 23.800 | 23.800 | 23.550 | 23.650 | 23.650 | 110,000 |
| 2024-08-23 | 23.300 | 23.600 | 23.250 | 23.400 | 23.400 | 73,000 |
| 2024-08-22 | 23.500 | 23.600 | 23.250 | 23.400 | 23.400 | 145,000 |
| 2024-08-21 | 23.200 | 23.500 | 23.150 | 23.350 | 23.350 | 122,000 |
| 2024-08-20 | 23.500 | 23.500 | 23.050 | 23.050 | 23.050 | 104,000 |
| 2024-08-19 | 22.950 | 23.600 | 22.900 | 23.250 | 23.250 | 256,000 |
| 2024-08-16 | 22.700 | 23.250 | 22.700 | 22.950 | 22.950 | 154,000 |
| 2024-08-15 | 22.900 | 23.300 | 22.500 | 22.600 | 22.600 | 191,000 |
| 2024-08-14 | 22.200 | 22.850 | 22.200 | 22.350 | 22.350 | 174,000 |
| 2024-08-13 | 22.300 | 22.650 | 22.150 | 22.400 | 22.400 | 115,000 |
| 2024-08-12 | 22.000 | 22.400 | 21.950 | 22.200 | 22.200 | 108,000 |
| 2024-08-09 | 22.450 | 22.450 | 21.750 | 21.900 | 21.900 | 173,000 |
| 2024-08-08 | 22.500 | 22.500 | 21.700 | 21.800 | 21.800 | 196,000 |
| 2024-08-07 | 20.500 | 22.000 | 20.400 | 22.000 | 22.000 | 239,000 |
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.