Cypress Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	21.800	21.850	21.750	21.800	21.800	31,000
2026-07-20	21.600	21.800	21.600	21.800	21.800	22,000
2026-07-17	21.700	21.700	21.600	21.600	21.600	18,001
2026-07-16	21.750	21.900	21.750	21.900	21.900	15,000
2026-07-15	22.150	22.150	21.700	21.950	21.950	11,001
2026-07-14	22.100	22.100	21.750	21.750	21.750	51,100
2026-07-13	22.000	22.250	22.000	22.250	22.250	21,030
2026-07-10	22.200	22.200	22.200	22.200	22.200	0
2026-07-09	22.150	22.250	21.950	22.200	22.200	21,000
2026-07-08	22.100	22.200	21.900	22.050	22.050	22,000
2026-07-07	22.200	22.350	22.000	22.350	22.350	23,009
2026-07-06	22.600	22.600	22.100	22.300	22.300	31,000
2026-07-03	21.950	22.550	21.900	22.300	22.300	91,000
2026-07-02	21.750	21.950	21.750	21.950	21.950	6,002
2026-07-01	21.800	21.950	21.700	21.950	21.950	17,050
2026-06-30	21.700	21.950	21.700	21.850	21.850	35,040
2026-06-29	21.600	21.700	21.600	21.700	21.700	21,030
2026-06-26	21.800	21.800	21.500	21.600	21.600	71,000
2026-06-25	21.750	22.000	21.750	21.800	21.800	78,146
2026-06-24	21.700	21.750	21.700	21.750	21.750	12,126
2026-06-23	21.850	21.850	21.700	21.800	21.800	19,030
2026-06-22	21.950	22.000	21.700	21.850	21.850	45,076
2026-06-18	21.750	22.250	21.750	21.950	21.950	41,046
2026-06-17	21.700	21.800	21.700	21.750	21.750	16,000
2026-06-16	21.800	21.850	21.700	21.700	21.700	55,100
2026-06-15	21.700	21.800	21.700	21.800	21.800	32,114
2026-06-12	21.750	21.900	21.750	21.850	21.850	22,014
2026-06-11	21.600	21.900	21.600	21.750	21.750	46,010
2026-06-10	22.000	22.100	21.850	22.050	22.050	46,014
2026-06-09	22.050	22.450	22.000	22.350	22.350	32,488
2026-06-08	22.000	22.450	21.700	22.350	22.350	56,002
2026-06-05	22.600	22.700	22.550	22.600	22.600	39,184
2026-06-04	22.400	22.800	22.100	22.700	22.700	100,000
2026-06-03	21.400	22.500	21.400	22.400	22.400	180,100
2026-06-02	21.600	21.650	21.050	21.300	21.300	336,025
2026-06-01	22.300	22.300	21.800	21.900	21.900	213,002
2026-05-29	22.400	22.500	22.200	22.300	22.300	107,271
2026-05-28	22.300	22.400	22.300	22.400	22.400	36,000
2026-05-27	22.350	22.400	22.300	22.400	22.400	59,000
2026-05-26	22.300	22.500	22.300	22.350	22.350	84,955
2026-05-25	22.500	22.550	22.300	22.300	22.300	152,161
2026-05-22	22.900	22.900	22.800	22.900	22.900	33,000
2026-05-21	23.000	23.000	22.700	22.900	22.900	57,001
2026-05-20	22.900	23.000	22.900	22.950	22.950	60,257
2026-05-19	22.600	22.800	22.600	22.800	22.800	11,014
2026-05-18	22.800	22.800	22.550	22.750	22.750	52,301
2026-05-15	22.800	22.900	22.800	22.800	22.800	84,140
2026-05-14	23.000	23.000	22.800	23.000	23.000	65,224
2026-05-13	22.900	23.300	22.800	23.000	23.000	18,040
2026-05-12	23.050	23.300	22.850	23.200	23.200	52,150
2026-05-11	23.000	23.300	22.900	23.050	23.050	117,102
2026-05-08	23.050	23.150	23.000	23.150	23.150	112,728
2026-05-07	23.300	23.350	23.100	23.150	23.150	153,762
2026-05-06	23.400	23.400	23.250	23.300	23.300	103,050
2026-05-05	23.350	23.400	23.300	23.400	23.400	50,000
2026-05-04	23.500	23.500	23.400	23.450	23.450	80,002
2026-04-30	23.500	23.500	23.350	23.450	23.450	77,155
2026-04-29	23.600	23.600	23.500	23.500	23.500	71,103
2026-04-28	23.650	23.650	23.550	23.600	23.600	92,001
2026-04-27	23.750	23.800	23.600	23.700	23.700	90,001

← NewerPage 2 of 5 · 242 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.