CVC Technologies Inc. (TPEX:4744)
Taiwan
· Delayed Price · Currency is TWD 32.85
+0.60 (1.86%)
Apr 29, 2026, 1:30 PM CST
CVC Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 32.50 | 33.10 | 32.30 | 32.85 | 32.85 | 1.86% | 257,885 |
| Apr 28, 2026 | 31.75 | 32.25 | 30.90 | 32.25 | 32.25 | 3.53% | 243,951 |
| Apr 27, 2026 | 31.10 | 31.50 | 30.75 | 31.15 | 31.15 | -0.48% | 270,076 |
| Apr 24, 2026 | 31.95 | 31.95 | 31.10 | 31.30 | 31.30 | -0.95% | 309,301 |
| Apr 23, 2026 | 31.35 | 31.85 | 31.35 | 31.60 | 31.60 | 0.32% | 425,518 |
| Apr 22, 2026 | 31.25 | 31.85 | 31.20 | 31.50 | 31.50 | 0.16% | 141,679 |
| Apr 21, 2026 | 31.55 | 31.85 | 31.15 | 31.45 | 31.45 | 0.16% | 220,189 |
| Apr 20, 2026 | 32.05 | 32.70 | 31.30 | 31.40 | 31.40 | -1.88% | 411,497 |
| Apr 17, 2026 | 31.85 | 32.15 | 31.55 | 32.00 | 32.00 | 0.47% | 189,718 |
| Apr 16, 2026 | 32.85 | 33.20 | 31.35 | 31.85 | 31.85 | -3.04% | 687,856 |
| Apr 15, 2026 | 33.60 | 33.60 | 32.40 | 32.85 | 32.85 | -1.94% | 473,092 |
| Apr 14, 2026 | 33.80 | 34.50 | 33.35 | 33.50 | 33.50 | -0.15% | 584,399 |
| Apr 13, 2026 | 33.20 | 34.05 | 33.00 | 33.55 | 33.55 | 1.05% | 867,018 |
| Apr 10, 2026 | 33.30 | 33.60 | 32.30 | 33.20 | 33.20 | - | 637,754 |
| Apr 9, 2026 | 37.05 | 37.50 | 33.20 | 33.20 | 33.20 | -9.91% | 2,735,858 |
| Apr 8, 2026 | 36.55 | 37.50 | 36.20 | 36.85 | 36.85 | 0.96% | 527,133 |
| Apr 7, 2026 | 39.35 | 40.10 | 36.45 | 36.50 | 36.50 | -6.17% | 1,438,216 |
| Apr 2, 2026 | 38.00 | 39.45 | 37.40 | 38.90 | 38.90 | 4.01% | 1,060,686 |
| Apr 1, 2026 | 37.00 | 38.40 | 37.00 | 37.40 | 37.40 | 1.08% | 890,117 |
| Mar 31, 2026 | 37.65 | 39.65 | 36.90 | 37.00 | 37.00 | -1.99% | 1,592,131 |
| Mar 30, 2026 | 36.95 | 38.00 | 36.00 | 37.75 | 37.75 | 2.03% | 1,120,391 |
| Mar 27, 2026 | 34.00 | 37.05 | 34.00 | 37.00 | 37.00 | 5.26% | 839,787 |
| Mar 26, 2026 | 35.80 | 35.80 | 34.65 | 35.15 | 35.15 | 1.01% | 324,377 |
| Mar 25, 2026 | 34.70 | 35.40 | 34.30 | 34.80 | 34.80 | -0.57% | 381,935 |
| Mar 24, 2026 | 34.90 | 35.80 | 34.25 | 35.00 | 35.00 | 1.16% | 598,094 |
| Mar 23, 2026 | 35.35 | 35.80 | 34.20 | 34.60 | 34.60 | -2.26% | 529,024 |
| Mar 20, 2026 | 36.45 | 36.65 | 35.25 | 35.40 | 35.40 | -2.21% | 680,461 |
| Mar 19, 2026 | 37.00 | 37.10 | 35.45 | 36.20 | 36.20 | -2.43% | 626,021 |
| Mar 18, 2026 | 35.85 | 38.00 | 35.85 | 37.10 | 37.10 | 3.63% | 1,193,660 |
| Mar 17, 2026 | 35.65 | 36.10 | 35.30 | 35.80 | 35.80 | 1.13% | 714,040 |
| Mar 16, 2026 | 33.10 | 35.50 | 33.05 | 35.40 | 35.40 | 7.60% | 1,604,941 |
| Mar 13, 2026 | 33.05 | 33.20 | 32.55 | 32.90 | 32.90 | - | 267,154 |
| Mar 12, 2026 | 32.40 | 33.50 | 32.30 | 32.90 | 32.90 | 2.49% | 541,748 |
| Mar 11, 2026 | 30.10 | 32.20 | 30.10 | 32.10 | 32.10 | 3.55% | 254,236 |
| Mar 10, 2026 | 30.85 | 31.15 | 30.55 | 31.00 | 31.00 | 1.31% | 147,106 |
| 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% | 679,729 |
| 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% | 329,593 |
| 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 |