Cypress Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	31.300	31.300	29.000	29.000	29.000	324,000
2024-08-02	32.350	32.550	31.850	32.050	32.050	63,000
2024-08-01	32.950	32.950	32.750	32.950	32.950	42,000
2024-07-31	32.400	32.900	32.400	32.600	32.600	50,000
2024-07-30	31.200	32.000	31.150	32.000	32.000	29,000
2024-07-29	32.200	32.200	31.200	31.450	31.450	75,000
2024-07-26	32.200	32.350	31.800	32.100	32.100	49,000
2024-07-25	32.350	32.350	32.350	32.350	32.350	0
2024-07-24	32.350	32.350	32.350	32.350	32.350	0
2024-07-23	31.850	32.400	31.850	32.350	32.350	44,000
2024-07-22	31.700	32.050	31.000	31.750	31.750	188,000
2024-07-19	32.150	32.300	31.650	31.700	31.700	105,000
2024-07-18	33.050	33.850	32.450	32.450	32.450	145,000
2024-07-17	33.200	33.950	32.700	33.500	33.500	187,000
2024-07-16	34.600	34.600	33.000	33.200	33.200	185,000
2024-07-15	34.500	35.800	34.250	34.250	34.250	157,000
2024-07-12	35.050	35.850	34.000	34.400	34.400	357,000
2024-07-11	35.300	37.500	34.450	35.800	35.800	1,230,000
2024-07-10	32.050	34.450	31.900	34.450	34.450	630,000
2024-07-09	32.100	32.100	31.200	31.350	31.350	72,000
2024-07-08	32.000	32.300	31.900	32.050	32.050	51,000
2024-07-05	31.750	32.350	31.500	32.000	32.000	129,000
2024-07-04	31.750	31.900	31.350	31.800	31.800	77,000
2024-07-03	31.700	31.800	31.300	31.750	31.750	55,000
2024-07-02	31.550	31.850	31.300	31.650	31.650	92,000
2024-07-01	31.500	32.400	30.400	31.500	31.500	123,000
2024-06-28	30.150	31.550	30.150	31.550	31.550	138,000
2024-06-27	30.300	30.350	30.100	30.100	30.100	31,000
2024-06-26	30.350	30.900	30.300	30.300	30.300	86,000
2024-06-25	29.650	30.200	29.650	30.200	30.200	34,000
2024-06-24	29.800	29.900	29.600	29.800	29.800	31,000
2024-06-21	30.000	30.150	29.450	30.000	30.000	60,000
2024-06-20	29.350	30.450	29.250	30.000	30.000	187,000
2024-06-19	29.600	29.600	29.100	29.350	29.350	200,000
2024-06-18	30.050	30.050	29.300	29.700	29.700	148,000
2024-06-17	30.550	30.600	29.950	30.050	30.050	171,000
2024-06-14	31.000	31.100	31.000	31.100	31.100	48,000
2024-06-13	31.300	31.300	31.050	31.100	31.100	39,000
2024-06-12	30.900	31.400	30.700	31.050	31.050	54,000
2024-06-11	32.150	32.150	31.000	31.000	31.000	124,000
2024-06-07	32.200	32.350	32.100	32.150	32.150	35,000
2024-06-06	32.500	33.100	32.050	32.250	32.250	82,000
2024-06-05	31.700	32.450	31.600	32.450	32.450	50,000
2024-06-04	32.150	32.250	31.900	31.900	31.900	81,000
2024-06-03	32.900	32.950	32.300	32.450	32.450	96,000
2024-05-31	32.500	33.000	32.350	32.800	32.800	98,000
2024-05-30	32.600	32.800	32.600	32.650	32.650	53,000
2024-05-29	33.350	33.400	32.800	32.800	32.800	108,000
2024-05-28	33.850	33.850	33.150	33.350	33.350	167,000
2024-05-27	32.150	33.900	32.150	33.800	33.800	436,000
2024-05-24	31.550	32.050	31.200	32.000	32.000	119,000
2024-05-23	31.500	31.850	30.700	31.250	31.250	233,000
2024-05-22	31.400	33.250	31.400	31.450	31.450	434,000
2024-05-21	30.150	31.250	29.950	31.250	31.250	179,000
2024-05-20	28.850	30.850	28.850	30.000	30.000	300,000
2024-05-17	28.800	28.900	28.700	28.850	28.850	52,000
2024-05-16	28.800	28.900	28.500	28.700	28.700	68,000
2024-05-15	29.150	29.150	28.650	28.700	28.700	82,000
2024-05-14	29.050	29.200	28.900	29.150	29.150	38,000
2024-05-13	28.900	29.350	28.750	29.050	29.050	77,000

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-08	5.0000 TWD
2022-06-29	3.0333 TWD
2021-08-03	2.0156 TWD
2020-08-05	4.9564 TWD
2019-07-11	3.9299 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.