Cypress Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	58.300	58.500	58.300	58.500	53.649	79,377
2023-05-17	58.500	58.700	58.200	58.500	53.649	63,305
2023-05-16	58.200	59.000	58.200	58.200	53.374	59,281
2023-05-15	58.800	58.800	57.800	58.000	53.191	136,359
2023-05-12	58.600	58.900	58.100	58.800	53.924	75,152
2023-05-11	59.400	59.400	58.500	58.600	53.741	110,781
2023-05-10	59.700	59.700	59.000	59.400	54.475	110,380
2023-05-09	60.600	60.600	59.000	59.300	54.383	279,326
2023-05-08	61.100	61.200	60.300	60.800	55.759	141,468
2023-05-05	60.000	60.300	60.000	60.200	55.208	31,341
2023-05-04	60.100	60.300	59.800	60.200	55.208	49,399
2023-05-03	60.600	60.900	60.100	60.300	55.300	26,427
2023-05-02	60.100	61.000	60.000	60.800	55.759	39,706
2023-04-28	59.600	60.300	59.600	59.900	54.933	44,736
2023-04-27	59.000	59.800	58.800	59.400	54.475	38,119
2023-04-26	59.700	59.700	58.900	59.000	54.108	190,030
2023-04-25	60.200	60.200	59.700	59.700	54.750	74,655
2023-04-24	60.100	60.500	59.600	60.200	55.208	88,898
2023-04-21	60.500	60.500	59.800	60.000	55.025	131,485
2023-04-20	60.600	60.900	60.200	60.500	55.483	84,360
2023-04-19	61.100	61.200	60.400	60.600	55.575	145,791
2023-04-18	61.500	61.700	61.000	61.100	56.034	78,163
2023-04-17	61.200	62.000	61.200	61.500	56.401	136,924
2023-04-14	61.000	61.200	60.700	61.200	56.125	74,131
2023-04-13	60.100	60.900	59.800	60.400	55.392	104,754
2023-04-12	61.700	61.700	59.900	60.100	55.117	287,228
2023-04-11	62.600	62.900	60.800	61.700	56.584	270,968
2023-04-10	59.200	62.400	59.200	62.100	56.951	390,813
2023-04-07	59.100	59.400	59.000	59.300	54.383	114,524
2023-04-06	58.500	58.900	58.500	58.700	53.833	60,269
2023-03-31	58.600	58.600	58.400	58.400	53.558	127,952
2023-03-30	58.600	58.700	58.000	58.200	53.374	98,543
2023-03-29	58.800	58.800	58.000	58.200	53.374	91,215
2023-03-28	59.000	59.000	58.500	58.600	53.741	63,585
2023-03-27	58.700	59.200	58.700	58.900	54.016	93,496
2023-03-24	58.800	58.800	58.400	58.700	53.833	67,001
2023-03-23	59.100	59.100	58.500	58.800	53.924	82,077
2023-03-22	58.800	58.800	58.500	58.600	53.741	79,621
2023-03-21	58.500	58.900	58.400	58.500	53.649	76,593
2023-03-20	57.600	58.700	57.500	58.300	53.466	100,742
2023-03-17	57.800	57.800	57.000	57.400	52.641	75,805
2023-03-16	57.900	57.900	56.900	57.000	52.274	132,895
2023-03-15	58.700	59.500	57.900	57.900	53.099	338,385
2023-03-14	57.500	57.500	56.700	57.000	52.274	43,692
2023-03-13	58.100	58.100	56.600	57.500	52.732	29,265
2023-03-10	59.400	59.400	58.100	58.100	53.282	98,582
2023-03-09	59.200	59.500	59.000	59.400	54.475	59,022
2023-03-08	59.400	59.400	59.000	59.100	54.200	28,598
2023-03-07	58.900	59.300	58.900	59.000	54.108	61,466
2023-03-06	58.100	58.700	58.000	58.700	53.833	59,019
2023-03-03	58.000	58.200	57.800	58.100	53.282	62,164
2023-03-02	57.900	58.100	57.800	58.000	53.191	40,018
2023-03-01	57.700	58.400	57.500	58.000	53.191	109,290
2023-02-24	58.200	58.200	57.200	57.700	52.916	38,863
2023-02-23	58.000	58.500	57.500	57.800	53.007	82,893
2023-02-22	57.500	58.100	57.300	58.000	53.191	80,257
2023-02-21	58.000	58.200	57.400	57.500	52.732	101,438
2023-02-20	57.000	57.900	57.000	57.400	52.641	115,757
2023-02-17	56.900	57.100	56.800	57.100	52.365	52,140
2023-02-16	56.400	57.500	56.400	56.700	51.999	204,748

← NewerPage 15 of 21 · 1,223 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.