Cypress Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	41.450	42.200	41.450	41.700	41.700	69,000
2023-08-11	41.800	42.200	41.800	42.000	42.000	73,000
2023-08-10	42.050	42.450	41.000	41.800	41.800	162,000
2023-08-09	43.850	43.850	42.500	42.700	42.700	166,000
2023-08-08	44.000	44.200	43.800	44.050	44.050	75,000
2023-08-07	44.250	44.250	43.650	44.150	44.150	89,000
2023-08-04	44.250	44.300	43.600	44.200	44.200	94,000
2023-08-03	43.500	43.500	43.500	43.500	43.500	0
2023-08-02	44.300	44.400	43.400	43.500	43.500	141,000
2023-08-01	45.000	45.000	44.150	44.300	44.300	137,000
2023-07-31	44.300	45.200	44.300	44.600	44.600	257,000
2023-07-28	44.600	44.600	44.000	44.250	44.250	250,000
2023-07-27	45.600	45.600	43.200	44.850	44.850	463,000
2023-07-26	43.500	46.800	43.350	45.600	45.600	1,104,000
2023-07-25	39.200	43.500	39.200	43.350	43.350	3,308,000
2023-07-24	43.550	43.550	43.550	43.550	43.550	329,000
2023-07-21	48.350	48.350	48.350	48.350	48.350	377,000
2023-07-20	54.000	54.000	53.500	53.700	53.700	45,000
2023-07-19	54.700	54.700	53.600	54.000	54.000	71,000
2023-07-18	54.100	54.100	53.800	53.900	53.900	45,000
2023-07-17	53.600	54.100	53.500	54.000	54.000	46,000
2023-07-14	53.000	53.600	52.800	53.600	53.600	83,000
2023-07-13	53.000	53.200	53.000	53.000	53.000	68,000
2023-07-12	53.300	53.300	53.000	53.000	53.000	45,000
2023-07-11	53.800	53.800	53.200	53.500	53.500	43,000
2023-07-10	53.600	54.000	53.500	53.600	53.600	32,000
2023-07-07	54.000	54.000	53.400	53.800	53.800	49,000
2023-07-06	54.100	54.300	54.000	54.200	54.200	23,000
2023-07-05	53.800	54.800	53.800	54.400	54.400	53,000
2023-07-04	53.600	53.800	53.500	53.800	53.800	47,000
2023-07-03	53.500	53.900	53.500	53.700	53.700	66,000
2023-06-30	53.500	53.700	53.500	53.500	53.500	48,000
2023-06-29	53.600	53.700	53.500	53.600	53.600	26,000
2023-06-28	53.400	53.500	53.300	53.500	53.500	30,000
2023-06-27	53.700	54.200	53.400	53.400	53.400	94,000
2023-06-26	54.000	54.000	53.400	53.700	53.700	70,000
2023-06-21	54.100	54.200	54.000	54.200	54.200	31,000
2023-06-20	54.200	54.300	53.900	54.100	54.100	55,000
2023-06-19	54.900	54.900	54.100	54.200	54.200	139,000
2023-06-16	55.200	55.400	54.700	54.800	54.800	101,000
2023-06-15	55.000	55.300	54.600	55.200	55.200	137,000
2023-06-14	54.900	55.400	54.600	55.200	55.200	136,000
2023-06-13	55.100	55.200	53.900	55.100	55.100	276,000
2023-06-12	55.900	56.000	54.300	54.600	54.600	277,000
2023-06-09	54.100	55.600	54.100	55.300	55.300	285,000
2023-06-08	54.500	54.500	53.000	54.100	54.100	898,000
2023-06-07	60.200	60.300	59.800	60.300	55.300	696,000
2023-06-06	60.100	60.200	59.900	60.200	55.208	238,000
2023-06-05	60.400	60.600	59.900	60.100	55.117	463,000
2023-06-02	60.600	60.800	60.200	60.400	55.392	205,383
2023-06-01	60.500	60.900	60.200	60.600	55.575	116,874
2023-05-31	59.100	60.100	59.100	60.000	55.025	113,440
2023-05-30	59.000	59.000	58.800	59.000	54.108	62,281
2023-05-29	59.000	59.000	58.500	58.900	54.016	57,671
2023-05-26	58.700	58.700	58.200	58.300	53.466	140,856
2023-05-25	58.900	59.100	58.400	58.700	53.833	124,328
2023-05-24	58.200	59.000	58.200	58.900	54.016	43,685
2023-05-23	58.600	59.000	58.500	58.900	54.016	66,644
2023-05-22	58.600	58.700	58.100	58.300	53.466	29,476
2023-05-19	58.500	58.500	58.100	58.100	53.282	67,565

← NewerPage 14 of 21 · 1,226 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.