Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← 4744.TWO stock page

CVC Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	26.600	26.600	26.050	26.050	26.050	116,505
2026-10-19	28.300	28.300	26.550	26.600	26.600	84,164
2026-10-16	26.600	27.450	26.600	26.600	26.600	53,102
2026-10-15	27.000	27.000	26.600	26.650	26.650	41,000
2026-10-14	27.500	27.500	26.900	26.950	26.950	111,201
2026-10-13	27.800	27.800	27.100	27.250	27.250	78,001
2026-10-12	28.750	28.800	27.950	27.950	27.950	58,000
2026-10-08	28.050	28.750	28.050	28.550	28.550	9,001
2026-10-07	27.750	28.450	27.750	28.450	28.450	43,001
2026-10-06	28.450	28.500	28.100	28.100	28.100	70,000
2026-10-05	28.300	28.400	28.000	28.350	28.350	15,000
2026-10-02	28.700	28.700	28.250	28.300	28.300	49,000
2026-10-01	29.950	29.950	28.600	28.700	28.700	55,000
2026-09-30	28.700	29.450	28.700	29.200	29.200	201,000
2026-09-29	28.050	28.800	27.950	28.650	28.650	66,210
2026-09-24	27.950	28.050	27.500	28.050	28.050	50,003
2026-09-23	28.000	28.750	27.900	27.900	27.900	37,140
2026-09-22	29.100	29.100	28.200	28.200	28.200	25,011
2026-09-21	29.800	29.850	29.100	29.100	29.100	70,001

Page 1 of 1 · 19 trading days

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.