Cypress Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	55.900	56.600	55.900	56.400	51.723	134,000
2023-02-14	56.000	56.100	55.500	55.600	50.990	62,605
2023-02-13	55.500	56.000	55.500	55.700	51.081	53,140
2023-02-10	55.300	55.700	55.200	55.500	50.898	39,233
2023-02-09	55.600	55.700	55.000	55.600	50.990	49,807
2023-02-08	56.300	56.300	55.600	55.900	51.265	31,429
2023-02-07	55.400	55.700	55.000	55.200	50.623	25,145
2023-02-06	55.500	55.500	55.100	55.300	50.715	15,380
2023-02-03	55.300	55.700	55.300	55.500	50.898	26,100
2023-02-02	55.600	56.300	55.400	55.500	50.898	63,535
2023-02-01	54.900	55.400	54.900	55.400	50.806	66,080
2023-01-31	54.400	54.700	54.400	54.600	50.073	24,302
2023-01-30	54.800	55.000	54.100	54.200	49.706	32,192
2023-01-17	54.100	54.300	54.000	54.000	49.522	21,009
2023-01-16	54.200	54.300	54.200	54.300	49.798	19,363
2023-01-13	53.700	54.200	53.500	54.100	49.614	34,206
2023-01-12	54.400	54.500	53.700	53.700	49.247	11,559
2023-01-11	53.300	53.900	53.300	53.900	49.431	22,000
2023-01-10	54.100	54.600	53.700	53.800	49.339	25,714
2023-01-09	54.700	54.700	54.000	54.000	49.522	36,383
2023-01-06	53.900	54.000	53.600	54.000	49.522	28,338
2023-01-05	54.200	54.200	54.000	54.200	49.706	31,030
2023-01-04	53.600	53.800	53.500	53.800	49.339	9,573
2023-01-03	53.200	53.500	53.200	53.500	49.064	11,059
2022-12-30	53.000	53.100	52.800	53.000	48.605	48,135
2022-12-29	52.600	52.700	52.600	52.600	48.239	12,015
2022-12-28	52.800	53.000	52.500	52.800	48.422	29,437
2022-12-27	52.300	53.100	52.300	52.800	48.422	11,081
2022-12-26	52.700	52.700	52.300	52.300	47.963	15,689
2022-12-23	52.100	52.600	52.000	52.600	48.239	10,004
2022-12-22	53.500	54.000	52.000	52.600	48.239	53,064
2022-12-21	52.200	53.000	52.000	53.000	48.605	87,998
2022-12-20	53.900	54.400	51.900	52.000	47.688	122,082
2022-12-19	53.200	53.500	52.900	52.900	48.514	81,089
2022-12-16	54.300	54.300	53.600	53.600	49.156	49,531
2022-12-15	54.300	55.800	53.800	54.100	49.614	59,654
2022-12-14	53.500	54.500	53.500	54.100	49.614	58,711
2022-12-13	54.200	54.200	53.100	53.200	48.789	111,175
2022-12-12	54.100	55.400	53.600	53.900	49.431	67,041
2022-12-09	54.200	54.600	54.000	54.000	49.522	87,044
2022-12-08	55.500	55.500	54.700	54.700	50.164	20,162
2022-12-07	55.700	56.400	54.900	55.000	50.440	37,193
2022-12-06	56.200	56.200	53.300	54.900	50.348	296,695
2022-12-05	57.000	57.000	56.200	56.500	51.815	39,962
2022-12-02	56.400	56.900	55.200	56.400	51.723	26,840
2022-12-01	57.200	57.800	54.200	56.400	51.723	198,440
2022-11-30	55.600	58.100	55.500	57.200	52.457	206,395
2022-11-29	55.200	56.900	54.800	55.500	50.898	43,328
2022-11-28	55.100	55.500	55.100	55.200	50.623	16,090
2022-11-25	56.000	56.000	55.300	55.400	50.806	41,267
2022-11-24	55.700	56.000	55.500	55.800	51.173	89,601
2022-11-23	56.000	56.200	56.000	56.000	51.357	12,060
2022-11-22	55.900	56.500	55.900	56.000	51.357	29,151
2022-11-21	56.000	56.300	55.700	55.900	51.265	17,050
2022-11-18	55.900	56.100	55.600	55.600	50.990	30,000
2022-11-17	57.000	57.000	55.500	55.900	51.265	53,251
2022-11-16	56.700	57.000	56.000	57.000	52.274	28,796
2022-11-15	56.000	57.000	56.000	56.600	51.907	20,100
2022-11-14	56.000	57.100	55.600	56.600	51.907	47,226
2022-11-11	57.100	58.400	56.300	56.500	51.815	96,228

← NewerPage 16 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.