Cypress Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	37.750	38.250	37.700	37.950	37.950	44,000
2024-01-31	37.950	38.000	37.800	37.800	37.800	41,000
2024-01-30	38.350	38.350	37.950	37.950	37.950	64,000
2024-01-29	38.200	38.550	38.000	38.450	38.450	67,000
2024-01-26	38.450	38.500	38.200	38.300	38.300	14,000
2024-01-25	38.900	39.350	38.500	38.550	38.550	39,000
2024-01-24	38.200	39.000	38.200	38.900	38.900	18,000
2024-01-23	38.350	38.950	38.000	38.300	38.300	56,000
2024-01-22	37.900	38.750	37.900	38.400	38.400	30,000
2024-01-19	37.650	38.150	37.650	37.900	37.900	36,000
2024-01-18	38.250	38.500	37.900	37.900	37.900	53,000
2024-01-17	38.300	38.500	38.200	38.250	38.250	53,000
2024-01-16	38.600	38.600	38.350	38.350	38.350	63,000
2024-01-15	38.800	39.150	38.800	38.800	38.800	49,108
2024-01-12	38.950	39.350	38.700	38.800	38.800	50,000
2024-01-11	39.600	39.600	39.000	39.000	39.000	75,000
2024-01-10	39.700	39.900	39.500	39.650	39.650	40,000
2024-01-09	39.800	40.450	39.750	39.800	39.800	59,000
2024-01-08	39.900	39.900	39.600	39.750	39.750	41,000
2024-01-05	39.900	40.000	39.800	39.900	39.900	54,000
2024-01-04	39.750	40.000	39.700	39.950	39.950	83,000
2024-01-03	40.100	40.100	39.600	39.850	39.850	25,000
2024-01-02	39.300	41.800	39.300	40.100	40.100	256,000
2023-12-29	38.900	39.350	38.900	39.300	39.300	41,000
2023-12-28	39.300	39.400	38.800	39.100	39.100	117,000
2023-12-27	39.300	39.300	39.100	39.200	39.200	51,000
2023-12-26	38.700	39.400	38.500	39.350	39.350	82,000
2023-12-25	39.250	39.250	38.550	38.800	38.800	133,000
2023-12-22	39.400	39.600	39.150	39.250	39.250	85,000
2023-12-21	39.900	39.900	39.650	39.650	39.650	32,000
2023-12-20	39.900	40.150	39.900	39.900	39.900	39,000
2023-12-19	40.250	40.600	39.900	39.950	39.950	99,000
2023-12-18	39.500	40.450	39.500	40.250	40.250	73,000
2023-12-15	39.000	39.750	39.000	39.550	39.550	75,000
2023-12-14	39.850	39.850	39.000	39.500	39.500	105,000
2023-12-13	39.100	39.900	39.100	39.750	39.750	116,000
2023-12-12	39.350	39.400	39.100	39.100	39.100	52,000
2023-12-11	40.100	40.100	39.300	39.350	39.350	142,000
2023-12-08	40.200	40.450	40.000	40.250	40.250	56,000
2023-12-07	40.100	40.850	40.100	40.150	40.150	40,000
2023-12-06	39.950	40.200	39.750	40.100	40.100	42,000
2023-12-05	41.000	41.000	40.000	40.100	40.100	93,000
2023-12-04	40.550	41.150	40.550	41.000	41.000	134,000
2023-12-01	39.750	40.900	39.750	40.550	40.550	171,000
2023-11-30	38.600	39.900	38.600	39.700	39.700	120,000
2023-11-29	38.650	38.750	38.500	38.600	38.600	68,000
2023-11-28	38.500	38.700	38.500	38.650	38.650	40,000
2023-11-27	38.800	39.000	38.500	38.500	38.500	62,000
2023-11-24	38.800	39.450	38.800	39.000	39.000	101,000
2023-11-23	38.750	39.000	38.700	38.800	38.800	58,000
2023-11-22	39.100	39.100	38.600	38.700	38.700	58,000
2023-11-21	38.400	39.400	38.400	38.600	38.600	163,000
2023-11-20	39.250	39.250	38.350	38.400	38.400	167,000
2023-11-17	36.500	39.450	36.500	39.250	39.250	301,000
2023-11-16	35.800	36.600	35.750	36.500	36.500	87,000
2023-11-15	35.800	36.150	35.500	35.750	35.750	78,000
2023-11-14	35.300	35.700	35.000	35.350	35.350	121,000
2023-11-13	36.150	36.450	35.250	35.250	35.250	128,000
2023-11-10	36.850	36.850	35.900	36.000	36.000	94,000
2023-11-09	37.350	37.350	36.450	36.650	36.650	102,000

← NewerPage 12 of 21 · 1,222 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.