Cypress Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	29.000	29.300	28.550	29.200	29.200	99,000
2024-05-09	29.700	29.700	28.700	28.800	28.800	168,000
2024-05-08	28.250	30.450	27.900	29.700	29.700	354,000
2024-05-07	28.250	28.250	27.600	27.850	27.850	63,000
2024-05-06	27.400	27.750	27.400	27.750	27.750	70,000
2024-05-03	27.500	27.850	27.350	27.350	27.350	101,000
2024-05-02	27.000	27.450	27.000	27.400	27.400	169,000
2024-04-30	27.050	28.050	26.800	27.050	27.050	264,000
2024-04-29	27.900	27.900	26.850	27.100	27.100	300,000
2024-04-26	28.300	28.300	27.900	27.900	27.900	140,000
2024-04-25	28.300	28.500	28.250	28.250	28.250	35,000
2024-04-24	28.950	29.550	28.400	28.500	28.500	254,000
2024-04-23	29.000	29.000	28.900	29.000	29.000	41,000
2024-04-22	29.250	29.250	28.850	29.000	29.000	47,000
2024-04-19	29.700	30.000	29.250	29.350	29.350	105,000
2024-04-18	29.150	29.750	29.050	29.750	29.750	80,000
2024-04-17	28.850	29.050	28.850	29.050	29.050	71,000
2024-04-16	28.800	28.850	28.700	28.800	28.800	57,000
2024-04-15	29.650	29.900	29.000	29.000	29.000	74,000
2024-04-12	30.150	30.150	29.600	29.800	29.800	55,000
2024-04-11	30.000	30.000	29.500	29.800	29.800	66,000
2024-04-10	29.200	30.500	29.200	29.900	29.900	150,000
2024-04-09	29.350	29.350	28.750	29.050	29.050	300,000
2024-04-08	30.900	30.900	29.400	29.400	29.400	400,000
2024-04-03	31.350	31.350	30.900	30.900	30.900	74,000
2024-04-02	31.700	31.700	31.250	31.350	31.350	72,000
2024-04-01	32.000	32.000	31.800	31.950	31.950	26,000
2024-03-29	32.000	32.300	32.000	32.000	32.000	59,000
2024-03-28	31.600	32.650	31.600	32.050	32.050	149,000
2024-03-27	32.350	32.350	31.600	31.750	31.750	46,000
2024-03-26	31.300	31.300	31.300	31.300	31.300	64,165
2024-03-25	31.300	31.300	31.300	31.300	31.300	89,060
2024-03-22	31.500	31.500	31.200	31.300	31.300	80,000
2024-03-21	31.800	31.950	31.200	31.550	31.550	126,000
2024-03-20	32.250	32.250	32.250	32.250	32.250	79,364
2024-03-19	31.150	32.400	31.150	32.250	32.250	102,000
2024-03-18	32.350	32.350	32.350	32.350	32.350	517,584
2024-03-15	32.500	32.850	32.300	32.350	32.350	273,000
2024-03-14	34.050	34.100	32.200	32.500	32.500	633,000
2024-03-13	35.650	35.700	34.900	34.950	34.950	336,000
2024-03-12	35.350	35.700	35.350	35.600	35.600	84,000
2024-03-11	35.350	35.650	35.350	35.500	35.500	89,000
2024-03-08	35.950	35.950	35.350	35.350	35.350	217,000
2024-03-07	36.500	36.500	35.950	35.950	35.950	179,000
2024-03-06	36.150	36.500	36.100	36.500	36.500	74,000
2024-03-05	36.400	36.600	36.000	36.550	36.550	139,000
2024-03-04	36.750	36.750	36.350	36.400	36.400	241,000
2024-03-01	37.100	37.100	36.750	36.750	36.750	108,000
2024-02-29	37.250	37.250	37.000	37.100	37.100	99,000
2024-02-27	37.650	37.650	37.250	37.250	37.250	78,000
2024-02-26	37.600	37.650	37.300	37.650	37.650	71,000
2024-02-23	37.850	38.000	37.650	37.650	37.650	91,000
2024-02-22	37.700	37.950	37.650	37.850	37.850	57,000
2024-02-21	37.700	38.300	37.600	37.700	37.700	81,000
2024-02-20	37.300	38.150	37.300	37.750	37.750	205,000
2024-02-19	36.600	37.700	36.600	37.300	37.300	137,000
2024-02-16	36.450	37.300	36.450	36.600	36.600	86,000
2024-02-15	36.700	36.900	36.350	36.450	36.450	143,000
2024-02-05	37.200	37.250	36.600	36.600	36.600	126,000
2024-02-02	37.950	37.950	37.250	37.300	37.300	123,000

← NewerPage 11 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.