Stock listing
TPEx:4744 CVC Technologies, Inc. (皇將) 股價
Follow CVC Technologies, Inc. into a list and get an email when it puts out news.
Share price · TPEX:4744
$25.65 TWD +0.35 (+1.4%)
Close on Oct 30, 2026
- Day range
- $25.30 – $25.65 TWDOct 30, 2026
- Volume
- 4,086 sharesOct 30, 2026
- Market cap
- $1.42B TWDAt the close on Oct 30, 2026 · price × 55.47M shares outstanding
- 52-week range
- $23.20 – $40.10 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $1.70M TWDMedian day 46,022 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:4744 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $25.65 | +0.35 | +1.4% | $25.30 | $25.65 | $25.30 | 4,086 | |
| $25.30 | -0.10 | -0.4% | $25.40 | $25.50 | $25.20 | 40,013 | |
| $25.40 | -0.30 | -1.2% | $25.80 | $25.85 | $25.30 | 38,010 | |
| $25.70 | +0.10 | +0.4% | $25.60 | $25.90 | $25.40 | 45,296 | |
| $25.60 | 0.00 | 0.0% | $25.60 | $25.60 | $25.60 | 0 | |
| $25.60 | -0.50 | -1.9% | $26.10 | $26.10 | $25.55 | 68,093 | |
| $26.10 | +0.05 | +0.2% | $26.10 | $26.40 | $26.05 | 53,357 | |
| $26.05 | -0.55 | -2.1% | $26.60 | $26.60 | $26.05 | 116,505 | |
| $26.60 | 0.00 | 0.0% | $28.30 | $28.30 | $26.55 | 84,164 | |
| $26.60 | -0.05 | -0.2% | $26.60 | $27.45 | $26.60 | 53,102 | |
| $26.65 | -0.30 | -1.1% | $27.00 | $27.00 | $26.60 | 41,000 | |
| $26.95 | -0.30 | -1.1% | $27.50 | $27.50 | $26.90 | 111,201 | |
| $27.25 | -0.70 | -2.5% | $27.80 | $27.80 | $27.10 | 78,001 | |
| $27.95 | -0.60 | -2.1% | $28.75 | $28.80 | $27.95 | 58,000 | |
| $28.55 | +0.10 | +0.4% | $28.05 | $28.75 | $28.05 | 9,001 | |
| $28.45 | +0.35 | +1.2% | $27.75 | $28.45 | $27.75 | 43,001 | |
| $28.10 | -0.25 | -0.9% | $28.45 | $28.50 | $28.10 | 70,000 | |
| $28.35 | +0.05 | +0.2% | $28.30 | $28.40 | $28.00 | 15,000 | |
| $28.30 | -0.40 | -1.4% | $28.70 | $28.70 | $28.25 | 49,000 | |
| $28.70 | -0.50 | -1.7% | $29.95 | $29.95 | $28.60 | 55,000 | |
| $29.20 | +0.55 | +1.9% | $28.70 | $29.45 | $28.70 | 201,000 | |
| $28.65 | +0.60 | +2.1% | $28.05 | $28.80 | $27.95 | 66,210 | |
| $28.05 | +0.15 | +0.5% | $27.95 | $28.05 | $27.50 | 50,003 | |
| $27.90 | -0.30 | -1.1% | $28.00 | $28.75 | $27.90 | 37,140 | |
| $28.20 | -0.90 | -3.1% | $29.10 | $29.10 | $28.20 | 25,011 | |
| $29.10 | -0.50 | -1.7% | $29.80 | $29.85 | $29.10 | 70,001 | |
| $29.60 | -0.70 | -2.3% | $30.40 | $30.40 | $29.55 | 86,100 | |
| $30.30 | +0.15 | +0.5% | $31.00 | $31.40 | $29.20 | 324,000 | |
| $30.15 | +2.70 | +9.8% | $28.00 | $30.15 | $28.00 | 313,494 | |
| $27.45 | +0.50 | +1.9% | $26.65 | $27.60 | $26.60 | 65,000 | |
| $26.95 | +0.25 | +0.9% | $27.00 | $27.40 | $26.75 | 49,001 | |
| $26.70 | +0.20 | +0.8% | $26.60 | $26.70 | $26.40 | 18,001 | |
| $26.50 | -0.30 | -1.1% | $27.50 | $27.50 | $26.50 | 34,909 | |
| $26.80 | -0.10 | -0.4% | $26.95 | $26.95 | $26.80 | 42,150 | |
| $26.90 | -0.25 | -0.9% | $27.15 | $27.15 | $26.90 | 69,020 | |
| $27.15 | -0.20 | -0.7% | $26.80 | $27.30 | $26.80 | 38,154 | |
| $27.35 | -0.25 | -0.9% | $27.50 | $27.50 | $27.00 | 100,050 | |
| $27.60 | +0.10 | +0.4% | $27.80 | $27.80 | $27.40 | 42,001 | |
| $27.50 | +0.50 | +1.9% | $27.25 | $27.50 | $27.10 | 48,000 | |
| $27.00 | -0.05 | -0.2% | $27.70 | $27.70 | $27.00 | 24,000 | |
| $27.05 | -0.45 | -1.6% | $27.80 | $27.80 | $27.05 | 32,000 | |
| $27.50 | -0.25 | -0.9% | $27.80 | $27.90 | $27.50 | 93,001 | |
| $27.75 | -0.05 | -0.2% | $28.05 | $28.10 | $27.65 | 85,000 | |
| $27.80 | +0.20 | +0.7% | $27.60 | $28.10 | $27.40 | 57,002 | |
| $27.60 | -0.35 | -1.3% | $28.25 | $28.25 | $27.60 | 31,350 | |
| $27.95 | -0.25 | -0.9% | $28.05 | $28.30 | $27.95 | 17,000 | |
| $28.20 | -0.05 | -0.2% | $28.80 | $28.80 | $27.95 | 64,001 | |
| $28.25 | +0.25 | +0.9% | $28.15 | $28.90 | $28.00 | 46,022 | |
| $28.00 | -0.75 | -2.6% | $28.70 | $28.75 | $28.00 | 40,000 | |
| $28.75 | 0.00 | 0.0% | $28.00 | $28.75 | $27.90 | 71,003 | |
| $28.75 | 0.00 | 0.0% | $28.00 | $28.75 | $27.50 | 29,001 | |
| $28.75 | -0.60 | -2.0% | $29.85 | $29.85 | $28.70 | 41,272 | |
| $29.35 | +1.20 | +4.3% | $29.00 | $30.00 | $29.00 | 107,001 | |
| $28.15 | +0.65 | +2.4% | $27.75 | $28.70 | $27.75 | 22,100 | |
| $27.50 | -1.25 | -4.3% | $27.75 | $27.75 | $27.30 | 39,002 | |
| $28.75 | -0.05 | -0.2% | $28.80 | $28.80 | $28.00 | 39,001 | |
| $28.80 | +0.55 | +1.9% | $28.90 | $28.90 | $28.80 | 3,000 | |
| $28.25 | +0.75 | +2.7% | $27.70 | $28.25 | $27.60 | 19,001 | |
| $27.50 | -2.30 | -7.7% | $29.80 | $30.35 | $26.90 | 135,194 | |
| $29.80 | -0.60 | -2.0% | $30.40 | $30.40 | $29.35 | 33,294 | |
| $30.40 | +0.35 | +1.2% | $30.50 | $30.50 | $30.00 | 12,200 | |
| $30.05 | +1.10 | +3.8% | $30.00 | $31.00 | $29.00 | 47,000 | |
| $28.95 | -0.05 | -0.2% | $29.50 | $29.50 | $28.95 | 6,001 |
- Ticker
- TPEx:4744
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- TPEx
- Currency
- TWD
Latest news
CVC Technologies, Inc. on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- News releases
- 10 in all · newest Aug 8, 2022 · oldest 2022
Log in to ask 6ix AI your own questions about CVC Technologies, Inc.