Cypress Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	70.800	70.800	68.700	69.800	60.834	61,653
2022-05-20	70.200	70.200	69.600	69.600	60.660	53,034
2022-05-19	69.900	70.700	68.200	70.100	61.096	232,680
2022-05-18	71.600	72.500	71.100	71.100	61.967	166,983
2022-05-17	71.400	71.500	69.400	71.100	61.967	271,936
2022-05-16	67.700	71.400	67.700	70.900	61.793	404,850
2022-05-13	67.800	68.000	66.600	67.600	58.917	90,400
2022-05-12	67.600	69.000	66.100	66.100	57.610	189,294
2022-05-11	65.200	66.300	65.200	66.000	57.523	173,108
2022-05-10	66.300	66.300	64.300	66.000	57.523	273,603
2022-05-09	67.200	68.000	67.000	67.000	58.394	152,540
2022-05-06	67.000	68.500	66.500	68.500	59.701	126,804
2022-05-05	68.700	68.900	68.000	68.000	59.266	152,586
2022-05-04	70.400	70.400	67.800	67.900	59.179	303,076
2022-05-03	69.800	70.900	69.600	69.700	60.747	120,238
2022-04-29	70.000	70.600	69.700	69.800	60.834	116,420
2022-04-28	68.300	70.100	68.300	69.800	60.834	93,426
2022-04-27	68.000	68.700	66.500	68.300	59.527	204,359
2022-04-26	69.600	69.600	68.500	68.900	60.050	178,143
2022-04-25	71.000	71.100	67.600	68.000	59.266	639,527
2022-04-22	72.200	72.200	71.600	72.000	62.752	191,608
2022-04-21	72.500	72.500	71.800	71.800	62.578	175,262
2022-04-20	72.200	72.800	71.600	71.700	62.490	231,354
2022-04-19	71.500	72.300	71.200	71.500	62.316	442,707
2022-04-18	68.700	70.800	68.700	70.500	61.445	337,058
2022-04-15	70.900	70.900	69.600	70.200	61.183	315,722
2022-04-14	71.300	71.300	70.300	70.700	61.619	286,926
2022-04-13	70.500	71.400	70.100	70.700	61.619	471,313
2022-04-12	69.400	70.200	69.100	69.800	60.834	643,927
2022-04-11	71.000	71.900	68.100	69.300	60.399	1,063,480
2022-04-08	66.100	69.500	66.100	69.000	60.137	1,136,492
2022-04-07	66.600	67.500	64.700	66.100	57.610	734,282
2022-04-06	64.000	66.600	63.800	66.500	57.958	733,951
2022-04-01	63.700	64.500	63.000	64.300	56.041	506,606
2022-03-31	61.600	63.900	61.600	63.600	55.431	493,412
2022-03-30	61.200	61.800	59.500	61.700	53.775	221,168
2022-03-29	61.100	61.600	61.100	61.300	53.426	85,843
2022-03-28	60.800	61.200	60.500	60.900	53.078	93,331
2022-03-25	61.100	61.300	60.500	60.900	53.078	106,491
2022-03-24	60.800	61.200	60.200	61.100	53.252	240,104
2022-03-23	59.200	60.000	59.200	59.800	52.119	51,623
2022-03-22	58.700	59.200	58.700	59.200	51.596	69,075
2022-03-21	58.600	59.900	58.500	59.100	51.509	92,454
2022-03-18	57.700	58.400	57.700	57.800	50.376	79,594
2022-03-17	57.200	58.300	57.200	58.200	50.724	84,531
2022-03-16	57.000	57.600	56.400	56.900	49.591	186,844
2022-03-15	58.700	58.700	56.800	56.900	49.591	290,318
2022-03-14	58.600	60.600	58.600	58.700	51.160	119,513
2022-03-11	59.700	59.700	58.600	58.800	51.247	259,917
2022-03-10	60.000	60.500	59.800	60.100	52.380	86,526
2022-03-09	58.400	59.200	58.400	59.100	51.509	155,138
2022-03-08	59.400	61.200	58.200	58.300	50.812	409,481
2022-03-07	62.000	62.000	60.000	60.400	52.642	315,608
2022-03-04	62.600	63.100	62.300	62.500	54.472	90,000
2022-03-03	63.500	63.600	62.700	63.100	54.995	99,485
2022-03-02	62.900	63.200	61.800	62.900	54.821	237,553
2022-03-01	62.600	64.100	62.600	63.900	55.692	174,607
2022-02-25	63.300	63.300	61.800	62.300	54.298	140,248
2022-02-24	64.000	64.000	61.800	61.800	53.862	546,203
2022-02-23	64.800	65.200	63.900	65.100	56.738	168,527

← NewerPage 19 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.