CVC Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 26.100 | 26.100 | 25.550 | 25.600 | 25.600 | 68,093 |
| 2026-10-21 | 26.100 | 26.400 | 26.050 | 26.100 | 26.100 | 53,357 |
| 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 |
Page 1 of 1 · 18 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.