CVC Technologies Inc. (TPEX:4744)
Taiwan
· Delayed Price · Currency is TWD 31.00
+0.40 (1.31%)
Mar 10, 2026, 1:30 PM CST
CVC Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.50 | 31.50 | 30.20 | 30.60 | 30.60 | -4.08% | 225,985 |
| Mar 6, 2026 | 31.30 | 32.20 | 30.85 | 31.90 | 31.90 | 1.92% | 193,172 |
| Mar 5, 2026 | 31.00 | 31.95 | 30.30 | 31.30 | 31.30 | 4.16% | 179,001 |
| Mar 4, 2026 | 31.05 | 31.65 | 30.05 | 30.05 | 30.05 | -5.21% | 307,148 |
| Mar 3, 2026 | 32.55 | 32.55 | 31.35 | 31.70 | 31.70 | -1.25% | 253,780 |
| Mar 2, 2026 | 31.65 | 32.65 | 31.55 | 32.10 | 32.10 | - | 250,430 |
| Feb 26, 2026 | 34.05 | 34.05 | 31.90 | 32.10 | 32.10 | -5.45% | 664,663 |
| Feb 25, 2026 | 33.60 | 34.40 | 33.40 | 33.95 | 33.95 | 1.04% | 638,737 |
| Feb 24, 2026 | 32.60 | 33.80 | 32.50 | 33.60 | 33.60 | 3.86% | 857,178 |
| Feb 23, 2026 | 32.05 | 33.10 | 31.80 | 32.35 | 32.35 | 1.89% | 749,578 |
| Feb 11, 2026 | 32.35 | 33.40 | 31.50 | 31.75 | 31.75 | -0.78% | 774,567 |
| Feb 10, 2026 | 31.90 | 32.35 | 31.30 | 32.00 | 32.00 | 0.31% | 461,949 |
| Feb 9, 2026 | 32.10 | 33.85 | 31.70 | 31.90 | 31.90 | -0.16% | 1,736,682 |
| Feb 6, 2026 | 30.05 | 32.00 | 29.20 | 31.95 | 31.95 | 6.50% | 932,739 |
| Feb 5, 2026 | 30.05 | 30.50 | 29.70 | 30.00 | 30.00 | -0.33% | 327,674 |
| Feb 4, 2026 | 29.80 | 30.40 | 29.70 | 30.10 | 30.10 | 1.86% | 281,215 |
| Feb 3, 2026 | 29.80 | 29.80 | 29.50 | 29.55 | 29.55 | 0.17% | 478,531 |
| Feb 2, 2026 | 29.25 | 29.80 | 29.10 | 29.50 | 29.50 | 0.34% | 110,804 |
| Jan 30, 2026 | 29.90 | 29.90 | 29.20 | 29.40 | 29.40 | -2.00% | 221,613 |
| Jan 29, 2026 | 29.95 | 30.25 | 29.60 | 30.00 | 30.00 | 1.18% | 283,216 |
| Jan 28, 2026 | 29.60 | 29.90 | 29.60 | 29.65 | 29.65 | -0.67% | 137,133 |
| Jan 27, 2026 | 29.70 | 29.90 | 29.40 | 29.85 | 29.85 | -0.33% | 173,599 |
| Jan 26, 2026 | 29.90 | 30.20 | 29.75 | 29.95 | 29.95 | 0.50% | 234,054 |
| Jan 23, 2026 | 29.20 | 29.95 | 29.20 | 29.80 | 29.80 | 2.05% | 165,081 |
| Jan 22, 2026 | 29.60 | 29.60 | 29.15 | 29.20 | 29.20 | -0.17% | 282,460 |
| Jan 21, 2026 | 30.10 | 30.20 | 29.20 | 29.25 | 29.25 | -1.68% | 243,087 |
| Jan 20, 2026 | 29.60 | 29.85 | 29.45 | 29.75 | 29.75 | -0.34% | 183,704 |
| Jan 19, 2026 | 29.30 | 29.90 | 29.30 | 29.85 | 29.85 | 2.23% | 212,704 |
| Jan 16, 2026 | 29.60 | 29.60 | 29.10 | 29.20 | 29.20 | -1.52% | 241,649 |
| Jan 15, 2026 | 29.90 | 30.05 | 29.60 | 29.65 | 29.65 | -0.84% | 74,886 |
| Jan 14, 2026 | 29.00 | 30.15 | 29.00 | 29.90 | 29.90 | 3.28% | 414,648 |
| Jan 13, 2026 | 29.35 | 29.35 | 28.50 | 28.95 | 28.95 | -0.52% | 250,712 |
| Jan 12, 2026 | 29.30 | 29.50 | 29.10 | 29.10 | 29.10 | -0.68% | 162,136 |
| Jan 9, 2026 | 30.20 | 30.20 | 29.15 | 29.30 | 29.30 | -1.68% | 258,820 |
| Jan 8, 2026 | 29.40 | 30.45 | 29.40 | 29.80 | 29.80 | 2.41% | 416,375 |
| Jan 7, 2026 | 30.25 | 30.85 | 28.80 | 29.10 | 29.10 | -1.69% | 616,419 |
| Jan 6, 2026 | 29.30 | 29.65 | 29.15 | 29.60 | 29.60 | 1.02% | 115,198 |
| Jan 5, 2026 | 29.50 | 29.50 | 28.75 | 29.30 | 29.30 | 0.17% | 117,926 |
| Jan 2, 2026 | 28.85 | 29.50 | 28.85 | 29.25 | 29.25 | 1.04% | 147,416 |
| Dec 31, 2025 | 28.85 | 29.05 | 28.65 | 28.95 | 28.95 | 0.35% | 129,659 |
| Dec 30, 2025 | 28.60 | 29.30 | 28.50 | 28.85 | 28.85 | -0.17% | 74,003 |
| Dec 29, 2025 | 29.00 | 29.35 | 28.20 | 28.90 | 28.90 | -0.17% | 295,720 |
| Dec 26, 2025 | 29.45 | 29.65 | 28.85 | 28.95 | 28.95 | -1.70% | 351,117 |
| Dec 24, 2025 | 28.95 | 29.60 | 28.95 | 29.45 | 29.45 | 1.73% | 148,270 |
| Dec 23, 2025 | 29.00 | 29.20 | 28.95 | 28.95 | 28.95 | 0.17% | 189,519 |
| Dec 22, 2025 | 29.35 | 29.45 | 28.85 | 28.90 | 28.90 | -1.70% | 206,943 |
| Dec 19, 2025 | 30.00 | 30.00 | 29.05 | 29.40 | 29.40 | -0.17% | 162,592 |
| Dec 18, 2025 | 29.60 | 29.90 | 29.45 | 29.45 | 29.45 | -0.51% | 124,027 |
| Dec 17, 2025 | 30.15 | 30.15 | 29.55 | 29.60 | 29.60 | 0.34% | 161,848 |
| Dec 16, 2025 | 30.80 | 30.80 | 29.25 | 29.50 | 29.50 | -4.07% | 275,729 |
| Dec 15, 2025 | 30.45 | 31.00 | 30.45 | 30.75 | 30.75 | 0.99% | 271,530 |
| Dec 12, 2025 | 30.40 | 30.80 | 30.25 | 30.45 | 30.45 | 0.83% | 131,201 |
| Dec 11, 2025 | 30.50 | 31.05 | 30.05 | 30.20 | 30.20 | -2.27% | 141,167 |
| Dec 10, 2025 | 30.35 | 31.25 | 30.20 | 30.90 | 30.90 | 0.65% | 262,562 |
| Dec 9, 2025 | 30.20 | 30.80 | 29.50 | 30.70 | 30.70 | 2.16% | 319,580 |
| Dec 8, 2025 | 30.75 | 30.95 | 30.05 | 30.05 | 30.05 | -2.28% | 157,327 |
| Dec 5, 2025 | 30.20 | 31.00 | 30.10 | 30.75 | 30.75 | 1.82% | 209,074 |
| Dec 4, 2025 | 30.10 | 30.80 | 30.00 | 30.20 | 30.20 | 0.67% | 231,702 |
| Dec 3, 2025 | 30.95 | 31.15 | 29.50 | 30.00 | 30.00 | -3.69% | 492,017 |
| Dec 2, 2025 | 31.00 | 31.30 | 30.70 | 31.15 | 31.15 | 0.48% | 484,385 |
| Dec 1, 2025 | 30.90 | 32.00 | 30.75 | 31.00 | 31.00 | 0.16% | 1,349,590 |
| Nov 28, 2025 | 30.35 | 31.00 | 30.10 | 30.95 | 30.95 | 3.17% | 551,828 |
| Nov 27, 2025 | 29.30 | 30.95 | 29.00 | 30.00 | 30.00 | 3.27% | 641,046 |
| Nov 26, 2025 | 27.60 | 29.45 | 27.60 | 29.05 | 29.05 | 5.64% | 394,147 |
| Nov 25, 2025 | 27.45 | 27.65 | 27.25 | 27.50 | 27.50 | 1.10% | 126,108 |
| Nov 24, 2025 | 26.75 | 27.40 | 26.75 | 27.20 | 27.20 | 1.30% | 177,869 |
| Nov 21, 2025 | 27.00 | 27.10 | 26.80 | 26.85 | 26.85 | -0.74% | 177,875 |
| Nov 20, 2025 | 26.60 | 27.15 | 26.60 | 27.05 | 27.05 | 1.69% | 249,049 |
| Nov 19, 2025 | 26.95 | 27.40 | 26.40 | 26.60 | 26.60 | -2.21% | 544,829 |
| Nov 18, 2025 | 27.25 | 27.75 | 27.15 | 27.20 | 27.20 | -0.37% | 269,163 |
| Nov 17, 2025 | 27.40 | 28.20 | 27.30 | 27.30 | 27.30 | 0.37% | 535,457 |
| Nov 14, 2025 | 26.50 | 27.50 | 26.50 | 27.20 | 27.20 | 0.93% | 219,032 |
| Nov 13, 2025 | 25.80 | 27.60 | 25.80 | 26.95 | 26.95 | 4.46% | 638,296 |
| Nov 12, 2025 | 26.05 | 26.50 | 25.75 | 25.80 | 25.80 | -1.34% | 913,569 |
| Nov 11, 2025 | 26.00 | 26.75 | 26.00 | 26.15 | 26.15 | 0.38% | 285,031 |
| Nov 10, 2025 | 28.05 | 28.05 | 25.60 | 26.05 | 26.05 | -6.63% | 1,530,743 |
| Nov 7, 2025 | 28.00 | 28.25 | 27.80 | 27.90 | 27.90 | -1.24% | 192,066 |
| Nov 6, 2025 | 27.85 | 28.25 | 27.45 | 28.25 | 28.25 | 2.36% | 257,347 |
| Nov 5, 2025 | 27.15 | 28.00 | 26.95 | 27.60 | 27.60 | 0.91% | 317,707 |
| Nov 4, 2025 | 27.80 | 27.80 | 26.80 | 27.35 | 27.35 | -1.97% | 647,777 |
| Nov 3, 2025 | 29.00 | 29.10 | 27.70 | 27.90 | 27.90 | -3.13% | 409,238 |
| Oct 31, 2025 | 28.50 | 29.40 | 28.50 | 28.80 | 28.80 | 0.88% | 239,114 |
| Oct 30, 2025 | 28.45 | 28.85 | 28.40 | 28.55 | 28.55 | 0.18% | 187,326 |
| Oct 29, 2025 | 29.35 | 29.45 | 28.35 | 28.50 | 28.50 | -2.90% | 422,398 |
| Oct 28, 2025 | 29.40 | 29.60 | 29.30 | 29.35 | 29.35 | -0.51% | 117,788 |
| Oct 27, 2025 | 30.05 | 30.15 | 29.20 | 29.50 | 29.50 | -2.48% | 580,782 |
| Oct 23, 2025 | 30.80 | 31.00 | 30.15 | 30.25 | 30.25 | -1.63% | 287,270 |
| Oct 22, 2025 | 30.00 | 31.65 | 29.75 | 30.75 | 30.75 | 3.71% | 892,842 |
| Oct 21, 2025 | 29.70 | 30.15 | 29.35 | 29.65 | 29.65 | - | 338,801 |
| Oct 20, 2025 | 29.95 | 30.15 | 29.35 | 29.65 | 29.65 | -1.00% | 284,164 |
| Oct 17, 2025 | 29.50 | 30.25 | 29.20 | 29.95 | 29.95 | 1.87% | 472,890 |
| Oct 16, 2025 | 29.40 | 29.90 | 29.10 | 29.40 | 29.40 | -0.17% | 320,654 |
| Oct 15, 2025 | 30.15 | 30.40 | 29.20 | 29.45 | 29.45 | -2.48% | 283,951 |
| Oct 14, 2025 | 29.50 | 30.80 | 29.50 | 30.20 | 30.20 | 2.37% | 578,148 |
| Oct 13, 2025 | 27.75 | 29.65 | 27.75 | 29.50 | 29.50 | 0.68% | 436,372 |
| Oct 9, 2025 | 29.20 | 29.60 | 28.95 | 29.30 | 29.30 | 1.38% | 461,112 |
| Oct 8, 2025 | 28.80 | 29.05 | 28.30 | 28.90 | 28.90 | 1.05% | 285,285 |
| Oct 7, 2025 | 28.50 | 29.50 | 28.50 | 28.60 | 28.60 | 0.35% | 467,518 |
| Oct 3, 2025 | 30.75 | 31.00 | 27.85 | 28.50 | 28.50 | -7.77% | 1,764,180 |
| Oct 2, 2025 | 31.70 | 32.05 | 30.90 | 30.90 | 30.90 | -2.22% | 399,735 |