Cypress Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	58.900	59.300	58.700	58.900	54.016	62,104
2022-08-15	59.200	59.200	58.200	58.700	53.833	157,701
2022-08-12	59.800	59.900	58.400	58.800	53.924	296,705
2022-08-11	59.800	60.000	59.000	59.400	54.475	127,524
2022-08-10	59.500	60.000	59.300	59.600	54.658	47,261
2022-08-09	61.600	61.600	58.500	59.700	54.750	488,968
2022-08-08	61.000	61.800	60.500	61.500	56.401	106,328
2022-08-05	60.500	61.800	60.000	60.200	55.208	206,270
2022-08-04	60.400	60.900	59.500	60.200	55.208	52,100
2022-08-03	60.800	61.000	60.000	60.400	55.392	56,624
2022-08-02	60.500	61.200	60.500	61.000	55.942	48,401
2022-08-01	61.600	62.000	61.200	61.300	56.217	55,000
2022-07-29	61.100	62.100	61.100	61.300	56.217	32,674
2022-07-28	62.300	62.600	60.100	60.600	55.575	60,291
2022-07-27	62.000	62.600	61.900	62.300	57.134	55,705
2022-07-26	62.000	62.800	61.800	62.500	57.318	56,054
2022-07-25	62.200	62.500	61.200	62.300	57.134	43,105
2022-07-22	61.400	62.500	61.100	62.200	57.043	74,634
2022-07-21	60.600	61.400	60.000	61.300	56.217	66,010
2022-07-20	61.700	61.800	60.900	60.900	55.850	77,085
2022-07-19	61.800	61.800	61.000	61.500	56.401	50,137
2022-07-18	62.500	62.500	61.400	61.600	56.492	73,329
2022-07-15	61.400	63.100	61.400	62.900	57.684	135,344
2022-07-14	60.800	62.900	60.800	61.900	56.767	150,139
2022-07-13	59.100	61.700	58.600	61.700	56.584	192,330
2022-07-12	57.800	58.700	57.300	58.500	53.649	73,243
2022-07-11	57.000	58.700	57.000	58.500	53.649	84,045
2022-07-08	56.400	57.800	56.400	56.900	52.182	63,183
2022-07-07	55.800	56.700	55.000	56.500	51.815	125,573
2022-07-06	56.100	56.600	55.800	55.800	51.173	62,007
2022-07-05	55.300	56.300	55.000	56.100	51.448	91,196
2022-07-04	55.300	56.500	54.100	55.300	50.715	134,265
2022-07-01	57.600	57.600	55.000	55.300	50.715	180,187
2022-06-30	59.000	59.000	57.500	57.600	52.824	200,340
2022-06-29	58.200	59.300	58.200	59.200	54.291	118,102
2022-06-28	60.300	61.100	60.200	61.100	53.252	121,155
2022-06-27	59.300	60.800	58.100	60.300	52.555	259,457
2022-06-24	61.000	62.500	59.800	59.800	52.119	171,580
2022-06-23	61.600	61.600	59.800	60.200	52.468	156,097
2022-06-22	62.000	62.000	60.600	60.700	52.903	119,015
2022-06-21	60.700	62.500	60.700	61.900	53.949	130,099
2022-06-20	63.500	63.600	60.200	60.500	52.729	291,716
2022-06-17	64.900	64.900	63.400	63.800	55.605	239,451
2022-06-16	66.800	67.000	65.000	65.000	56.651	245,443
2022-06-15	66.100	66.900	66.000	66.400	57.871	97,606
2022-06-14	66.800	67.300	65.600	66.500	57.958	193,316
2022-06-13	68.100	68.100	66.600	66.800	58.220	238,420
2022-06-10	68.000	68.200	67.500	67.900	59.179	108,951
2022-06-09	68.500	69.500	67.800	68.200	59.440	152,948
2022-06-08	67.400	69.000	67.400	68.000	59.266	117,870
2022-06-07	66.800	68.000	66.800	67.700	59.004	112,001
2022-06-06	66.600	67.200	66.100	66.800	58.220	107,200
2022-06-02	66.600	67.600	66.400	67.300	58.656	116,886
2022-06-01	67.000	68.000	67.000	67.100	58.481	74,206
2022-05-31	67.200	67.500	66.700	67.000	58.394	101,604
2022-05-30	68.600	68.600	67.100	67.300	58.656	56,835
2022-05-27	67.500	68.000	66.800	66.900	58.307	122,769
2022-05-26	68.100	68.400	67.400	67.400	58.743	107,239
2022-05-25	67.800	68.700	67.800	68.100	59.353	95,010
2022-05-24	69.800	69.800	68.000	68.000	59.266	161,081

← NewerPage 18 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.