Cypress Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	56.300	56.900	56.300	56.800	52.090	51,080
2022-11-09	55.900	57.600	55.200	56.600	51.907	303,795
2022-11-08	55.000	57.200	55.000	55.900	51.265	61,488
2022-11-07	54.300	55.900	54.200	55.200	50.623	98,824
2022-11-04	52.400	53.800	52.000	53.600	49.156	48,403
2022-11-03	53.200	53.200	52.100	52.900	48.514	12,008
2022-11-02	51.600	54.600	51.400	53.500	49.064	130,636
2022-11-01	51.000	51.500	51.000	51.000	46.771	17,050
2022-10-31	51.100	51.100	50.400	50.700	46.496	17,037
2022-10-28	50.400	50.500	49.900	50.400	46.221	36,750
2022-10-27	50.700	52.000	50.000	50.400	46.221	51,092
2022-10-26	49.800	50.500	49.650	50.100	45.946	22,052
2022-10-25	51.000	51.000	49.800	50.000	45.854	22,900
2022-10-24	50.500	51.100	50.200	50.500	46.313	32,432
2022-10-21	51.000	52.500	49.950	50.200	46.038	48,000
2022-10-20	50.600	52.100	47.500	50.900	46.679	254,109
2022-10-19	51.100	51.400	50.800	50.800	46.588	34,104
2022-10-18	51.000	51.400	50.600	51.100	46.863	21,000
2022-10-17	50.200	50.500	49.650	50.500	46.313	48,095
2022-10-14	50.600	52.100	50.000	50.100	45.946	213,291
2022-10-13	52.900	52.900	49.950	49.950	45.808	269,513
2022-10-12	52.500	53.000	52.200	52.900	48.514	48,693
2022-10-11	54.300	54.300	52.500	52.900	48.514	190,381
2022-10-07	55.000	55.100	54.500	55.000	50.440	26,145
2022-10-06	55.300	55.300	54.600	55.200	50.623	29,129
2022-10-05	55.100	56.200	54.900	55.100	50.531	61,029
2022-10-04	55.200	55.200	54.300	54.800	50.256	35,552
2022-10-03	53.600	54.300	53.500	53.800	49.339	38,140
2022-09-30	52.600	54.300	52.600	54.300	49.798	111,314
2022-09-29	54.600	55.000	54.300	55.000	50.440	39,233
2022-09-28	55.500	55.600	54.200	54.600	50.073	125,389
2022-09-27	55.700	56.000	55.100	56.000	51.357	56,368
2022-09-26	56.500	56.500	55.400	55.500	50.898	71,923
2022-09-23	57.600	57.600	56.600	56.600	51.907	73,020
2022-09-22	57.100	58.000	57.000	57.900	53.099	21,134
2022-09-21	58.300	58.300	57.400	57.500	52.732	45,160
2022-09-20	58.100	58.900	57.900	58.500	53.649	38,082
2022-09-19	58.100	58.100	57.500	57.900	53.099	49,450
2022-09-16	58.100	58.300	57.500	57.900	53.099	102,419
2022-09-15	59.600	59.700	58.300	58.800	53.924	74,231
2022-09-14	57.400	61.300	57.300	59.600	54.658	305,447
2022-09-13	57.300	58.900	56.900	58.700	53.833	179,187
2022-09-12	56.500	56.900	56.100	56.800	52.090	66,214
2022-09-08	56.300	58.400	56.000	56.000	51.357	231,437
2022-09-07	55.600	55.600	54.200	54.700	50.164	159,903
2022-09-06	56.900	56.900	55.000	55.600	50.990	156,229
2022-09-05	57.900	57.900	55.900	56.200	51.540	296,640
2022-09-02	58.300	58.300	57.700	57.800	53.007	125,285
2022-09-01	58.900	58.900	58.300	58.300	53.466	66,700
2022-08-31	58.500	59.000	58.500	58.800	53.924	48,271
2022-08-30	59.000	59.000	58.700	58.800	53.924	29,750
2022-08-29	58.500	58.900	57.800	58.700	53.833	119,287
2022-08-26	60.500	60.500	59.400	59.400	54.475	106,048
2022-08-25	59.100	59.200	58.600	59.000	54.108	80,935
2022-08-24	59.100	59.200	58.900	59.000	54.108	101,210
2022-08-23	58.900	59.500	58.800	59.100	54.200	59,600
2022-08-22	60.500	60.700	59.500	59.700	54.750	115,118
2022-08-19	59.900	61.000	59.700	60.500	55.483	178,788
2022-08-18	58.600	59.800	58.500	59.600	54.658	125,028
2022-08-17	59.000	59.300	58.500	58.900	54.016	120,992

← NewerPage 17 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.