CVC Technologies, Inc. 4744
TPEX · Taiwan · Producer Manufacturing
TWD 28.70-0.50 (-1.71%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 28.70 | -1.71% | TWD 29.95 | TWD 29.95 | TWD 28.60 | 55.00K |
| 2026-09-30 | TWD 29.20 | +1.92% | TWD 28.70 | TWD 29.45 | TWD 28.70 | 201.00K |
| 2026-09-29 | TWD 28.65 | +2.14% | TWD 28.05 | TWD 28.80 | TWD 27.95 | 66.21K |
| 2026-09-24 | TWD 28.05 | +0.54% | TWD 27.95 | TWD 28.05 | TWD 27.50 | 50.00K |
| 2026-09-23 | TWD 27.90 | -1.06% | TWD 28.00 | TWD 28.75 | TWD 27.90 | 37.14K |
| 2026-09-22 | TWD 28.20 | -3.09% | TWD 29.10 | TWD 29.10 | TWD 28.20 | 25.01K |
| 2026-09-21 | TWD 29.10 | -1.69% | TWD 29.80 | TWD 29.85 | TWD 29.10 | 70.00K |
| 2026-09-18 | TWD 29.60 | -2.31% | TWD 30.40 | TWD 30.40 | TWD 29.55 | 86.10K |
| 2026-09-17 | TWD 30.30 | +0.50% | TWD 31.00 | TWD 31.40 | TWD 29.20 | 324.00K |
| 2026-09-16 | TWD 30.15 | +9.84% | TWD 28.00 | TWD 30.15 | TWD 28.00 | 313.49K |
| 2026-09-15 | TWD 27.45 | +1.86% | TWD 26.65 | TWD 27.60 | TWD 26.60 | 65.00K |
| 2026-09-14 | TWD 26.95 | +0.94% | TWD 27.00 | TWD 27.40 | TWD 26.75 | 49.00K |
| 2026-09-11 | TWD 26.70 | +0.75% | TWD 26.60 | TWD 26.70 | TWD 26.40 | 18.00K |
| 2026-09-10 | TWD 26.50 | -1.12% | TWD 27.50 | TWD 27.50 | TWD 26.50 | 34.91K |
| 2026-09-09 | TWD 26.80 | -0.37% | TWD 26.95 | TWD 26.95 | TWD 26.80 | 42.15K |
| 2026-09-08 | TWD 26.90 | -0.92% | TWD 27.15 | TWD 27.15 | TWD 26.90 | 69.02K |
| 2026-09-07 | TWD 27.15 | -0.73% | TWD 26.80 | TWD 27.30 | TWD 26.80 | 38.15K |
| 2026-09-04 | TWD 27.35 | -0.91% | TWD 27.50 | TWD 27.50 | TWD 27.00 | 100.05K |
| 2026-09-03 | TWD 27.60 | +0.36% | TWD 27.80 | TWD 27.80 | TWD 27.40 | 42.00K |
| 2026-09-02 | TWD 27.50 | +1.85% | TWD 27.25 | TWD 27.50 | TWD 27.10 | 48.00K |
| 2026-09-01 | TWD 27.00 | -0.18% | TWD 27.70 | TWD 27.70 | TWD 27.00 | 24.00K |
| 2026-08-31 | TWD 27.05 | -1.64% | TWD 27.80 | TWD 27.80 | TWD 27.05 | 32.00K |
| 2026-08-28 | TWD 27.50 | -0.90% | TWD 27.80 | TWD 27.90 | TWD 27.50 | 93.00K |
| 2026-08-27 | TWD 27.75 | -0.18% | TWD 28.05 | TWD 28.10 | TWD 27.65 | 85.00K |
| 2026-08-26 | TWD 27.80 | +0.72% | TWD 27.60 | TWD 28.10 | TWD 27.40 | 57.00K |
| 2026-08-25 | TWD 27.60 | -1.25% | TWD 28.25 | TWD 28.25 | TWD 27.60 | 31.35K |
| 2026-08-24 | TWD 27.95 | -0.89% | TWD 28.05 | TWD 28.30 | TWD 27.95 | 17.00K |
| 2026-08-21 | TWD 28.20 | -0.18% | TWD 28.80 | TWD 28.80 | TWD 27.95 | 64.00K |
| 2026-08-20 | TWD 28.25 | +0.89% | TWD 28.15 | TWD 28.90 | TWD 28.00 | 46.02K |
| 2026-08-19 | TWD 28.00 | -2.61% | TWD 28.70 | TWD 28.75 | TWD 28.00 | 40.00K |
| 2026-08-18 | TWD 28.75 | 0.00% | TWD 28.00 | TWD 28.75 | TWD 27.90 | 71.00K |
| 2026-08-17 | TWD 28.75 | 0.00% | TWD 28.00 | TWD 28.75 | TWD 27.50 | 29.00K |
| 2026-08-14 | TWD 28.75 | -2.04% | TWD 29.85 | TWD 29.85 | TWD 28.70 | 41.27K |
| 2026-08-13 | TWD 29.35 | +4.26% | TWD 29.00 | TWD 30.00 | TWD 29.00 | 107.00K |
| 2026-08-12 | TWD 28.15 | +2.36% | TWD 27.75 | TWD 28.70 | TWD 27.75 | 22.10K |
| 2026-08-11 | TWD 27.50 | -4.35% | TWD 27.75 | TWD 27.75 | TWD 27.30 | 39.00K |
| 2026-08-10 | TWD 28.75 | -0.17% | TWD 28.80 | TWD 28.80 | TWD 28.00 | 39.00K |
| 2026-08-07 | TWD 28.80 | +1.95% | TWD 28.90 | TWD 28.90 | TWD 28.80 | 3.00K |
| 2026-08-06 | TWD 28.25 | +2.73% | TWD 27.70 | TWD 28.25 | TWD 27.60 | 19.00K |
| 2026-08-05 | TWD 27.50 | -7.72% | TWD 29.80 | TWD 30.35 | TWD 26.90 | 135.19K |
| 2026-08-04 | TWD 29.80 | -1.97% | TWD 30.40 | TWD 30.40 | TWD 29.35 | 33.29K |
| 2026-08-03 | TWD 30.40 | +1.16% | TWD 30.50 | TWD 30.50 | TWD 30.00 | 12.20K |
| 2026-07-31 | TWD 30.05 | +3.80% | TWD 30.00 | TWD 31.00 | TWD 29.00 | 47.00K |
| 2026-07-30 | TWD 28.95 | -0.17% | TWD 29.50 | TWD 29.50 | TWD 28.95 | 6.00K |
| 2026-07-29 | TWD 29.00 | 0.00% | TWD 29.00 | TWD 29.20 | TWD 28.00 | 50.75K |
| 2026-07-28 | TWD 29.00 | -1.69% | TWD 29.50 | TWD 29.50 | TWD 29.00 | 63.00K |
| 2026-07-27 | TWD 29.50 | -3.59% | TWD 29.80 | TWD 29.80 | TWD 29.15 | 12.00K |
| 2026-07-24 | TWD 30.60 | +4.26% | TWD 30.05 | TWD 30.60 | TWD 29.30 | 120.10K |
| 2026-07-23 | TWD 29.35 | -5.32% | TWD 30.50 | TWD 30.55 | TWD 29.35 | 136.01K |
| 2026-07-22 | TWD 31.00 | -6.06% | TWD 34.20 | TWD 34.20 | TWD 29.80 | 217.00K |
| 2026-07-21 | TWD 33.00 | 0.00% | TWD 33.00 | TWD 33.30 | TWD 32.60 | 163.10K |
| 2026-07-20 | TWD 33.00 | +2.33% | TWD 32.40 | TWD 33.30 | TWD 32.40 | 217.00K |
| 2026-07-17 | TWD 32.25 | +1.10% | TWD 31.90 | TWD 33.00 | TWD 31.40 | 256.09K |
| 2026-07-16 | TWD 31.90 | +8.69% | TWD 30.00 | TWD 32.25 | TWD 29.50 | 478.10K |
| 2026-07-15 | TWD 29.35 | +4.08% | TWD 30.15 | TWD 30.30 | TWD 28.15 | 150.00K |
| 2026-07-14 | TWD 28.20 | +1.81% | TWD 27.15 | TWD 29.05 | TWD 26.95 | 133.00K |
| 2026-07-13 | TWD 27.70 | -3.82% | TWD 28.95 | TWD 29.10 | TWD 27.65 | 108.07K |
| 2026-07-10 | TWD 28.80 | 0.00% | TWD 28.80 | TWD 28.80 | TWD 28.80 | 0 |
| 2026-07-09 | TWD 28.80 | -1.54% | TWD 29.05 | TWD 29.05 | TWD 28.20 | 30.01K |
| 2026-07-08 | TWD 29.25 | +0.86% | TWD 28.05 | TWD 29.25 | TWD 27.85 | 42.02K |
| 2026-07-07 | TWD 29.00 | +6.81% | TWD 27.20 | TWD 29.25 | TWD 27.20 | 234.10K |
| 2026-07-06 | TWD 27.15 | +6.68% | TWD 25.00 | TWD 27.15 | TWD 25.00 | 140.00K |
| 2026-07-03 | TWD 25.45 | +1.80% | TWD 25.20 | TWD 26.05 | TWD 25.00 | 73.00K |
| 2026-07-02 | TWD 25.00 | -0.60% | TWD 25.15 | TWD 25.45 | TWD 24.50 | 50.30K |
| 2026-07-01 | TWD 25.15 | -0.59% | TWD 25.35 | TWD 25.55 | TWD 25.15 | 19.33K |
| 2026-06-30 | TWD 25.30 | +0.40% | TWD 25.20 | TWD 25.30 | TWD 25.00 | 25.00K |
| 2026-06-29 | TWD 25.20 | +1.20% | TWD 24.90 | TWD 25.30 | TWD 24.80 | 27.09K |
| 2026-06-26 | TWD 24.90 | -2.54% | TWD 25.55 | TWD 25.60 | TWD 24.90 | 33.01K |
| 2026-06-25 | TWD 25.55 | -1.35% | TWD 25.55 | TWD 25.75 | TWD 25.10 | 24.00K |
| 2026-06-24 | TWD 25.90 | -3.54% | TWD 26.85 | TWD 26.90 | TWD 25.90 | 47.01K |
| 2026-06-23 | TWD 26.85 | -2.72% | TWD 27.60 | TWD 27.60 | TWD 26.70 | 95.01K |
| 2026-06-22 | TWD 27.60 | -1.78% | TWD 28.20 | TWD 28.55 | TWD 27.20 | 110.11K |
| 2026-06-18 | TWD 28.10 | +3.31% | TWD 26.95 | TWD 29.30 | TWD 26.95 | 404.00K |
| 2026-06-17 | TWD 27.20 | +9.90% | TWD 23.20 | TWD 27.20 | TWD 23.20 | 376.09K |
| 2026-06-16 | TWD 24.75 | -9.84% | TWD 26.50 | TWD 27.20 | TWD 24.75 | 443.14K |
| 2026-06-15 | TWD 27.45 | -9.70% | TWD 28.05 | TWD 28.30 | TWD 27.40 | 2.35M |
| 2026-06-12 | TWD 30.40 | -9.93% | TWD 32.50 | TWD 32.60 | TWD 30.40 | 2.39M |
| 2026-06-11 | TWD 33.75 | -9.88% | TWD 37.35 | TWD 37.55 | TWD 33.75 | 854.05K |
| 2026-06-10 | TWD 37.45 | -1.06% | TWD 37.80 | TWD 38.35 | TWD 37.25 | 470.22K |
| 2026-06-09 | TWD 37.85 | +3.70% | TWD 36.90 | TWD 38.85 | TWD 36.35 | 744.00K |
| 2026-06-08 | TWD 36.50 | +4.14% | TWD 34.20 | TWD 36.65 | TWD 33.75 | 414.05K |
| 2026-06-05 | TWD 35.05 | -1.82% | TWD 35.75 | TWD 35.80 | TWD 35.00 | 218.01K |
| 2026-06-04 | TWD 35.70 | -0.70% | TWD 36.80 | TWD 36.80 | TWD 35.55 | 238.00K |
| 2026-06-03 | TWD 35.95 | +0.98% | TWD 35.70 | TWD 36.30 | TWD 35.40 | 306.00K |
| 2026-06-02 | TWD 35.60 | -3.00% | TWD 36.75 | TWD 37.40 | TWD 35.45 | 366.03K |
| 2026-06-01 | TWD 36.70 | +6.07% | TWD 34.60 | TWD 37.15 | TWD 34.25 | 871.07K |
| 2026-05-29 | TWD 34.60 | +0.44% | TWD 34.75 | TWD 35.10 | TWD 34.50 | 273.00K |
| 2026-05-28 | TWD 34.45 | +0.88% | TWD 34.15 | TWD 35.20 | TWD 34.05 | 292.08K |
| 2026-05-27 | TWD 34.15 | -1.01% | TWD 34.70 | TWD 34.90 | TWD 34.05 | 200.01K |
| 2026-05-26 | TWD 34.50 | +0.73% | TWD 35.05 | TWD 35.05 | TWD 34.00 | 191.05K |