U.S. Markets close in 5 hrs 6 mins

CVC TECHNOLOGIES TWD10 (4744.TWO)


Taiwan OTC - Taiwan OTC Delayed Price. Currency in TWD
Add to watchlist
46.41+1.00 (+2.20%)
At close: 2:52PM CST
DateOpenHighLowCloseAdj Close*Volume
May 24, 201746.0046.7945.2646.4146.41334,988
May 23, 201745.4147.2044.1645.4145.411,673,683
May 22, 201747.2049.5047.0647.2047.20782,082
May 19, 201748.8849.5048.8848.8848.88858,212
May 18, 201749.1249.3446.8649.1249.121,113,827
May 17, 201747.8848.9244.6547.8847.881,504,834
May 16, 201744.9944.9944.2244.9944.99255,011
May 15, 201744.3044.7944.0744.3044.30400,628
May 12, 201744.3444.3443.9044.3444.34154,727
May 11, 201744.2044.5844.0044.2044.20184,700
May 10, 201744.7444.8144.4044.7444.74231,928
May 09, 201744.9344.9444.6044.9344.93122,272
May 08, 201744.8745.4944.5144.8744.87350,200
May 05, 201744.7045.0144.6144.7044.70211,409
May 04, 201744.7645.1044.5744.7644.76290,230
May 03, 201744.9145.3044.8144.9144.91181,801
May 02, 201744.8045.6444.8045.1045.10400,456
Apr 28, 201744.8044.8343.8744.8044.80407,902
Apr 27, 201744.2444.5843.9344.2444.24283,725
Apr 26, 201744.4744.9344.1144.4744.47286,292
Apr 25, 201744.8645.1944.5544.8644.86342,445
Apr 24, 201745.1445.7844.3745.1445.14395,967
Apr 21, 201745.2145.6744.2445.2145.21428,675
Apr 20, 201743.7744.5943.0143.7743.77489,068
Apr 19, 201743.9945.5043.8543.9943.99499,400
Apr 18, 201745.6046.1445.1145.6045.60250,020
Apr 17, 201746.0046.1445.3646.0046.00459,645
Apr 14, 201745.6246.5045.3745.6245.62354,637
Apr 13, 201746.0046.2045.2746.0046.00394,735
Apr 12, 201745.1945.9444.9245.1945.19414,941
Apr 11, 201745.6346.0944.9345.6345.63717,641
Apr 10, 201746.1046.4745.1746.1046.10637,270
Apr 07, 201745.3945.9043.9945.3945.39785,261
Apr 06, 201745.6346.3045.3145.6345.63324,974
Apr 05, 201744.1446.5943.5045.9445.941,640,961
Mar 31, 201744.1444.1442.9644.1444.14553,022
Mar 30, 201743.1944.1442.8843.1943.19282,313
Mar 29, 201743.0943.4441.9943.0943.09361,218
Mar 28, 201741.8942.9040.8841.8941.89547,699
Mar 27, 201742.5044.1442.5042.5042.50665,105
Mar 24, 201743.6344.2043.3043.6343.63433,946
Mar 23, 201743.6343.6342.0543.6343.63822,855
Mar 22, 201742.0642.4040.8642.0642.06267,299
Mar 21, 201741.5044.1441.0141.5041.501,083,831
Mar 20, 201742.3042.6240.0042.3042.30917,176
Mar 17, 201740.0040.2239.8540.0040.00311,146
Mar 16, 201739.9340.2539.8739.9339.93291,830
Mar 15, 201740.1040.1539.4040.1040.10442,914
Mar 14, 201739.4039.9138.8039.4039.40412,094
Mar 13, 201738.9039.4938.7838.9038.90279,000
Mar 10, 201738.9039.8038.4938.9038.90153,065
Mar 09, 201739.0939.0938.3739.0939.09175,193
Mar 08, 201738.8040.1938.5038.8038.80338,619
Mar 07, 201740.0940.1939.8840.0940.09388,062
Mar 06, 201739.9040.2238.9039.9039.90466,386
Mar 03, 201739.0039.6138.3039.0039.00309,258
Mar 02, 201739.1041.5939.0239.1039.101,142,720
Mar 01, 201737.6840.6337.6840.6340.631,979,143
Feb 24, 201737.6838.1037.6537.6837.68101,700
Feb 23, 201737.8938.2937.7737.8937.89125,109
Feb 22, 201737.7138.2137.0037.7137.71335,361
Feb 21, 201737.1137.8936.8937.1137.11134,140
Feb 20, 201737.1237.4936.6237.1237.12373,952
Feb 18, 20170.000.000.000.000.00-
Feb 17, 201736.6937.1536.5036.6936.6956,457
Feb 16, 201737.0337.1936.9837.0337.0397,590
Feb 15, 201737.4838.0035.6037.4837.48483,847
Feb 14, 201736.0836.8036.0036.0836.08192,420
Feb 13, 201736.6537.3636.5036.6536.65209,583
Feb 10, 201736.8037.3035.7336.8036.80398,817
Feb 09, 201737.5538.2336.8137.5537.55248,551
Feb 08, 201737.5738.2937.0137.5737.57285,552
Feb 07, 201738.2938.6837.8638.2938.29190,054
Feb 06, 201738.6038.6138.0938.6038.60268,518
Feb 03, 201738.4939.1137.8938.4938.49427,458
Feb 02, 201738.6039.2238.6039.0039.00445,567
Jan 24, 201738.6038.8138.4238.6038.60311,191
Jan 23, 201738.5038.8038.0038.5038.50428,989
Jan 20, 201738.0138.0437.6638.0138.01294,785
Jan 19, 201737.8037.9337.5237.8037.80333,714
Jan 18, 201737.6038.2037.6037.6037.60242,177
Jan 17, 201737.7238.1437.5137.7237.72275,687
Jan 16, 201738.0038.0037.3038.0038.00305,350
Jan 13, 201737.3037.5036.8937.3037.30361,231
Jan 12, 201737.2437.9036.7037.2437.24605,667
Jan 11, 201737.6840.0037.3537.6837.68933,814
Jan 10, 201738.2638.7638.1238.2638.26483,526
Jan 09, 201738.6538.7938.0938.6538.651,195,622
Jan 06, 201738.1538.4038.0238.1538.15377,597
Jan 05, 201738.1038.3937.5138.1038.10474,369
Jan 04, 201738.1838.5337.8138.1838.18590,556
Jan 03, 201736.9038.3136.9038.0738.071,150,368
Dec 30, 201636.9037.8936.6636.9036.90658,259
Dec 29, 201637.1237.3036.6037.1237.12515,512
Dec 28, 201637.1037.3536.1137.1037.10755,137
Dec 27, 201637.0437.2535.6437.0437.041,861,018
Dec 26, 201635.5935.7035.0835.5935.59418,103
Dec 23, 201635.3035.9035.0135.3035.30488,482
Dec 22, 201635.6136.3035.0035.6135.611,323,360
Dec 21, 201635.1035.5032.2535.1035.10835,045
*Close price adjusted for dividends and splits.
Loading more data...