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
2026-09-18	30.400	30.400	29.550	29.600	29.600	86,100
2026-09-17	31.000	31.400	29.200	30.300	30.300	324,000
2026-09-16	28.000	30.150	28.000	30.150	30.150	313,494
2026-09-15	26.650	27.600	26.600	27.450	27.450	65,000
2026-09-14	27.000	27.400	26.750	26.950	26.950	49,001
2026-09-11	26.600	26.700	26.400	26.700	26.700	18,001
2026-09-10	27.500	27.500	26.500	26.500	26.500	34,909
2026-09-09	26.950	26.950	26.800	26.800	26.800	42,150
2026-09-08	27.150	27.150	26.900	26.900	26.900	69,020
2026-09-07	26.800	27.300	26.800	27.150	27.150	38,154
2026-09-04	27.500	27.500	27.000	27.350	27.350	100,050
2026-09-03	27.800	27.800	27.400	27.600	27.600	42,001
2026-09-02	27.250	27.500	27.100	27.500	27.500	48,000
2026-09-01	27.700	27.700	27.000	27.000	27.000	24,000
2026-08-31	27.800	27.800	27.050	27.050	27.050	32,000
2026-08-28	27.800	27.900	27.500	27.500	27.500	93,001
2026-08-27	28.050	28.100	27.650	27.750	27.750	85,000
2026-08-26	27.600	28.100	27.400	27.800	27.800	57,002
2026-08-25	28.250	28.250	27.600	27.600	27.600	31,350
2026-08-24	28.050	28.300	27.950	27.950	27.950	17,000
2026-08-21	28.800	28.800	27.950	28.200	28.200	64,001
2026-08-20	28.150	28.900	28.000	28.250	28.250	46,022
2026-08-19	28.700	28.750	28.000	28.000	28.000	40,000
2026-08-18	28.000	28.750	27.900	28.750	28.750	71,003
2026-08-17	28.000	28.750	27.500	28.750	28.750	29,001
2026-08-14	29.850	29.850	28.700	28.750	28.750	41,272
2026-08-13	29.000	30.000	29.000	29.350	29.350	107,001
2026-08-12	27.750	28.700	27.750	28.150	28.150	22,100
2026-08-11	27.750	27.750	27.300	27.500	27.500	39,002
2026-08-10	28.800	28.800	28.000	28.750	27.750	39,001
2026-08-07	28.900	28.900	28.800	28.800	27.798	3,000
2026-08-06	27.700	28.250	27.600	28.250	27.267	19,001
2026-08-05	29.800	30.350	26.900	27.500	26.544	135,194
2026-08-04	30.400	30.400	29.350	29.800	28.764	33,294
2026-08-03	30.500	30.500	30.000	30.400	29.343	12,200
2026-07-31	30.000	31.000	29.000	30.050	30.050	47,000
2026-07-30	29.500	29.500	28.950	28.950	28.950	6,001
2026-07-29	29.000	29.200	28.000	29.000	29.000	50,753
2026-07-28	29.500	29.500	29.000	29.000	29.000	63,001
2026-07-27	29.800	29.800	29.150	29.500	29.500	12,002
2026-07-24	30.050	30.600	29.300	30.600	30.600	120,100

Page 1 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.