CVC Technologies Inc. (4744.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 24.15 | 24.15 | 23.90 | 24.05 | 24.05 | 143,000 |
| 25 Apr 2024 | 24.00 | 24.10 | 23.90 | 23.95 | 23.95 | 114,000 |
| 24 Apr 2024 | 24.20 | 24.20 | 23.90 | 24.00 | 24.00 | 106,000 |
| 23 Apr 2024 | 23.95 | 24.10 | 23.70 | 24.05 | 24.05 | 135,000 |
| 22 Apr 2024 | 23.80 | 24.00 | 23.50 | 23.65 | 23.65 | 161,000 |
| 19 Apr 2024 | 24.25 | 24.40 | 23.30 | 23.65 | 23.65 | 235,000 |
| 18 Apr 2024 | 24.20 | 24.25 | 23.80 | 24.25 | 24.25 | 157,000 |
| 17 Apr 2024 | 23.60 | 24.45 | 23.60 | 24.20 | 24.20 | 158,000 |
| 16 Apr 2024 | 24.05 | 24.10 | 23.50 | 23.60 | 23.60 | 295,000 |
| 15 Apr 2024 | 24.25 | 24.50 | 23.90 | 24.15 | 24.15 | 249,000 |
| 12 Apr 2024 | 24.75 | 24.75 | 24.35 | 24.40 | 24.40 | 258,000 |
| 11 Apr 2024 | 25.50 | 25.50 | 24.75 | 24.75 | 24.75 | 357,000 |
| 10 Apr 2024 | 25.10 | 25.35 | 24.75 | 25.15 | 25.15 | 329,000 |
| 09 Apr 2024 | 24.70 | 25.75 | 24.70 | 25.15 | 25.15 | 1,096,000 |
| 08 Apr 2024 | 23.45 | 24.35 | 23.45 | 24.20 | 24.20 | 254,000 |
| 03 Apr 2024 | 23.80 | 23.80 | 23.00 | 23.45 | 23.45 | 670,000 |
| 02 Apr 2024 | 24.10 | 24.10 | 23.80 | 23.90 | 23.90 | 251,000 |
| 01 Apr 2024 | 24.00 | 24.20 | 23.95 | 24.10 | 24.10 | 188,000 |
| 29 Mar 2024 | 24.20 | 24.30 | 23.95 | 24.05 | 24.05 | 210,000 |
| 28 Mar 2024 | 24.40 | 24.50 | 24.25 | 24.30 | 24.30 | 187,000 |
| 27 Mar 2024 | 24.10 | 24.40 | 24.10 | 24.30 | 24.30 | 107,000 |
| 26 Mar 2024 | 24.50 | 24.65 | 24.00 | 24.05 | 24.05 | 347,000 |
| 25 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 22 Mar 2024 | 24.40 | 24.40 | 24.05 | 24.20 | 24.20 | 170,000 |
| 21 Mar 2024 | 24.15 | 24.65 | 24.10 | 24.20 | 24.20 | 184,000 |
| 20 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 19 Mar 2024 | 24.00 | 24.70 | 23.95 | 24.10 | 24.10 | 312,000 |
| 18 Mar 2024 | 24.05 | 24.25 | 23.75 | 24.00 | 24.00 | 366,000 |
| 15 Mar 2024 | 24.50 | 24.55 | 24.05 | 24.10 | 24.10 | 387,000 |
| 14 Mar 2024 | 24.00 | 25.40 | 23.80 | 24.40 | 24.40 | 707,000 |
| 13 Mar 2024 | 23.80 | 25.55 | 23.65 | 24.00 | 24.00 | 1,521,000 |
| 12 Mar 2024 | 25.45 | 25.85 | 25.45 | 25.55 | 25.55 | 148,000 |
| 11 Mar 2024 | 25.35 | 25.85 | 24.45 | 25.45 | 25.45 | 393,000 |
| 08 Mar 2024 | 26.45 | 26.60 | 25.35 | 25.35 | 25.35 | 684,000 |
| 07 Mar 2024 | 26.60 | 26.60 | 26.15 | 26.40 | 26.40 | 296,000 |
| 06 Mar 2024 | 26.80 | 26.90 | 26.45 | 26.45 | 26.45 | 300,000 |
| 05 Mar 2024 | 26.80 | 27.15 | 26.80 | 26.80 | 26.80 | 235,000 |
| 04 Mar 2024 | 27.15 | 27.15 | 26.60 | 26.80 | 26.80 | 339,000 |
| 01 Mar 2024 | 27.15 | 27.20 | 26.85 | 26.90 | 26.90 | 178,000 |
| 29 Feb 2024 | 27.05 | 27.15 | 26.95 | 27.10 | 27.10 | 156,000 |
| 27 Feb 2024 | 27.55 | 27.55 | 26.70 | 26.85 | 26.85 | 269,000 |
| 26 Feb 2024 | 27.35 | 27.75 | 27.00 | 27.40 | 27.40 | 372,000 |
| 23 Feb 2024 | 27.05 | 27.35 | 26.80 | 26.90 | 26.90 | 393,000 |
| 22 Feb 2024 | 27.45 | 27.50 | 26.95 | 27.00 | 27.00 | 284,000 |
| 21 Feb 2024 | 27.60 | 27.80 | 27.40 | 27.40 | 27.40 | 262,000 |
| 20 Feb 2024 | 28.10 | 28.10 | 27.45 | 27.50 | 27.50 | 257,000 |
| 19 Feb 2024 | 27.60 | 28.00 | 27.50 | 27.90 | 27.90 | 547,000 |
| 16 Feb 2024 | 26.90 | 27.65 | 26.90 | 27.55 | 27.55 | 421,000 |
| 15 Feb 2024 | 26.60 | 26.95 | 26.35 | 26.70 | 26.70 | 341,000 |
| 05 Feb 2024 | 26.50 | 26.50 | 26.10 | 26.10 | 26.10 | 375,000 |
| 02 Feb 2024 | 27.00 | 27.00 | 26.45 | 26.50 | 26.50 | 383,000 |
| 01 Feb 2024 | 26.70 | 26.90 | 26.60 | 26.85 | 26.85 | 158,000 |
| 31 Jan 2024 | 26.70 | 26.80 | 26.60 | 26.70 | 26.70 | 160,000 |
| 30 Jan 2024 | 27.15 | 27.30 | 26.65 | 26.70 | 26.70 | 234,000 |
| 29 Jan 2024 | 26.85 | 27.10 | 26.85 | 26.90 | 26.90 | 145,000 |
| 26 Jan 2024 | 27.15 | 27.30 | 26.20 | 26.85 | 26.85 | 289,000 |
| 25 Jan 2024 | 27.50 | 27.60 | 27.10 | 27.15 | 27.15 | 195,000 |
| 24 Jan 2024 | 27.55 | 27.75 | 27.40 | 27.40 | 27.40 | 208,000 |
| 23 Jan 2024 | 27.55 | 28.00 | 27.40 | 27.45 | 27.45 | 334,000 |
| 22 Jan 2024 | 27.50 | 27.80 | 27.20 | 27.55 | 27.55 | 250,000 |
| 19 Jan 2024 | 27.10 | 27.30 | 27.05 | 27.30 | 27.30 | 153,000 |
| 18 Jan 2024 | 27.00 | 27.30 | 26.75 | 27.05 | 27.05 | 307,000 |
| 17 Jan 2024 | 27.20 | 27.30 | 26.85 | 26.85 | 26.85 | 454,000 |
| 16 Jan 2024 | 27.50 | 27.50 | 27.20 | 27.20 | 27.20 | 313,000 |
| 15 Jan 2024 | 27.25 | 27.55 | 27.20 | 27.35 | 27.35 | 548,063 |
| 12 Jan 2024 | 27.30 | 27.65 | 27.00 | 27.15 | 27.15 | 273,000 |
| 11 Jan 2024 | 27.00 | 27.50 | 27.00 | 27.20 | 27.20 | 391,000 |
| 10 Jan 2024 | 27.75 | 28.35 | 27.00 | 27.00 | 27.00 | 791,000 |
| 09 Jan 2024 | 29.85 | 29.90 | 27.70 | 27.70 | 27.70 | 1,594,000 |
| 08 Jan 2024 | 28.30 | 28.30 | 27.60 | 27.60 | 27.60 | 311,000 |
| 05 Jan 2024 | 27.15 | 28.15 | 27.15 | 28.10 | 28.10 | 617,000 |
| 04 Jan 2024 | 27.30 | 27.55 | 27.10 | 27.15 | 27.15 | 192,000 |
| 03 Jan 2024 | 27.80 | 27.80 | 27.30 | 27.40 | 27.40 | 390,000 |
| 02 Jan 2024 | 26.85 | 27.90 | 26.85 | 27.50 | 27.50 | 464,000 |
| 29 Dec 2023 | 26.90 | 27.00 | 26.80 | 26.85 | 26.85 | 137,000 |
| 28 Dec 2023 | 26.75 | 27.10 | 26.75 | 26.90 | 26.90 | 235,000 |
| 27 Dec 2023 | 27.20 | 27.20 | 26.80 | 27.00 | 27.00 | 239,000 |
| 26 Dec 2023 | 27.00 | 27.15 | 26.75 | 27.00 | 27.00 | 166,000 |
| 25 Dec 2023 | 27.40 | 27.60 | 26.85 | 26.90 | 26.90 | 319,000 |
| 22 Dec 2023 | 27.20 | 27.60 | 27.10 | 27.35 | 27.35 | 347,000 |
| 21 Dec 2023 | 26.85 | 27.05 | 26.85 | 27.00 | 27.00 | 196,000 |
| 20 Dec 2023 | 26.65 | 27.10 | 26.65 | 26.85 | 26.85 | 234,000 |
| 19 Dec 2023 | 27.00 | 27.00 | 26.55 | 26.60 | 26.60 | 780,000 |
| 18 Dec 2023 | 27.20 | 27.35 | 27.00 | 27.00 | 27.00 | 474,000 |
| 15 Dec 2023 | 27.45 | 27.85 | 27.15 | 27.15 | 27.15 | 514,000 |
| 14 Dec 2023 | 27.50 | 28.10 | 27.45 | 27.60 | 27.60 | 473,000 |
| 13 Dec 2023 | 28.30 | 28.45 | 27.30 | 27.60 | 27.60 | 671,000 |
| 12 Dec 2023 | 28.90 | 29.15 | 28.20 | 28.25 | 28.25 | 858,000 |
| 11 Dec 2023 | 27.60 | 28.90 | 27.50 | 28.70 | 28.70 | 1,742,000 |
| 08 Dec 2023 | 26.05 | 27.40 | 25.00 | 27.30 | 27.30 | 3,899,000 |
| 07 Dec 2023 | 26.30 | 26.50 | 26.05 | 26.05 | 26.05 | 2,738,000 |
| 06 Dec 2023 | 29.35 | 29.40 | 28.85 | 28.90 | 28.90 | 619,000 |
| 05 Dec 2023 | 29.70 | 29.70 | 29.20 | 29.30 | 29.30 | 313,000 |
| 04 Dec 2023 | 30.00 | 30.40 | 29.70 | 29.70 | 29.70 | 685,000 |
| 01 Dec 2023 | 29.70 | 30.00 | 29.65 | 29.90 | 29.90 | 431,000 |
| 30 Nov 2023 | 29.45 | 29.70 | 29.20 | 29.70 | 29.70 | 601,000 |
| 29 Nov 2023 | 29.90 | 29.90 | 28.55 | 29.30 | 29.30 | 2,269,000 |
| 28 Nov 2023 | 30.15 | 30.30 | 29.85 | 29.90 | 29.90 | 619,000 |
| 27 Nov 2023 | 29.90 | 30.35 | 29.90 | 30.05 | 30.05 | 327,000 |
| 24 Nov 2023 | 30.20 | 30.40 | 30.00 | 30.00 | 30.00 | 495,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.