Cypress Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	66.000	66.700	63.400	64.500	56.215	492,059
2022-02-21	65.700	66.900	64.600	66.900	58.307	583,635
2022-02-18	64.800	65.300	63.900	64.800	56.477	211,306
2022-02-17	65.500	65.700	64.300	64.900	56.564	240,420
2022-02-16	65.000	66.000	64.700	65.000	56.651	437,095
2022-02-15	63.800	66.400	63.700	63.700	55.518	609,631
2022-02-14	63.100	63.500	62.300	63.300	55.169	159,070
2022-02-11	64.000	64.400	63.300	63.900	55.692	200,119
2022-02-10	64.000	64.700	63.100	64.000	55.779	255,781
2022-02-09	64.500	65.600	63.500	65.000	56.651	716,222
2022-02-08	62.100	63.300	62.000	63.300	55.169	243,504
2022-02-07	60.100	61.600	60.100	61.500	53.601	98,650
2022-01-26	59.100	60.200	59.100	59.600	51.945	65,839
2022-01-25	59.500	60.300	59.500	59.600	51.945	96,351
2022-01-24	59.900	60.000	58.500	59.500	51.857	246,346
2022-01-21	61.000	61.300	60.300	60.300	52.555	235,324
2022-01-20	62.200	63.500	60.300	61.100	53.252	316,137
2022-01-19	61.900	62.400	61.200	62.200	54.211	103,262
2022-01-18	62.900	63.900	61.900	62.400	54.385	211,088
2022-01-17	61.200	62.300	61.200	62.200	54.211	161,252
2022-01-14	61.500	61.800	60.800	61.200	53.339	155,143
2022-01-13	61.000	62.400	61.000	61.500	53.601	131,372
2022-01-12	61.000	61.700	60.700	61.000	53.165	115,480
2022-01-11	62.200	62.400	60.500	60.800	52.990	307,709
2022-01-10	60.700	60.800	60.200	60.700	52.903	101,080
2022-01-07	61.500	61.500	59.800	60.700	52.903	376,422
2022-01-06	61.900	61.900	61.100	61.300	53.426	159,589
2022-01-05	63.200	63.400	61.600	61.900	53.949	271,162
2022-01-04	63.100	64.400	62.900	63.000	54.908	201,255
2022-01-03	62.500	63.300	62.100	62.600	54.559	181,000
2021-12-30	63.200	63.200	62.100	62.500	54.472	232,339
2021-12-29	64.400	64.400	62.800	63.200	55.082	379,421
2021-12-28	61.600	64.900	61.600	64.400	56.128	895,039
2021-12-27	61.600	61.600	61.000	61.400	53.513	159,300
2021-12-24	61.900	61.900	61.000	61.100	53.252	203,001
2021-12-23	62.300	62.300	61.400	61.400	53.513	304,280
2021-12-22	61.000	62.900	60.700	62.400	54.385	351,522
2021-12-21	60.700	61.500	60.000	61.000	53.165	358,009
2021-12-20	62.000	62.100	60.200	60.400	52.642	610,970
2021-12-17	64.500	64.500	62.000	62.200	54.211	1,050,709
2021-12-16	67.300	68.700	64.100	65.000	56.651	2,749,027
2021-12-15	68.100	71.400	64.900	67.000	58.394	10,123,650
2021-12-14	62.400	65.400	62.400	65.400	57.000	3,651,641
2021-12-13	60.300	60.300	58.800	59.500	51.857	195,414
2021-12-10	60.200	60.200	59.400	59.700	52.032	78,668
2021-12-09	60.800	60.900	59.900	60.100	52.380	239,020
2021-12-08	60.100	61.000	60.100	60.800	52.990	121,394
2021-12-07	60.100	60.400	60.000	60.100	52.380	62,329
2021-12-06	60.200	60.600	59.700	60.600	52.816	70,761
2021-12-03	59.600	60.200	59.500	60.000	52.293	53,437
2021-12-02	60.800	60.800	59.300	59.300	51.683	208,089
2021-12-01	60.500	61.000	60.000	61.000	53.165	57,562
2021-11-30	59.500	60.900	59.500	60.100	52.380	92,759
2021-11-29	59.800	60.100	58.500	59.200	51.596	243,096
2021-11-26	62.300	62.300	60.700	61.000	53.165	168,735
2021-11-25	62.000	62.500	61.900	62.100	54.124	62,003
2021-11-24	61.800	62.800	61.800	62.400	54.385	82,853
2021-11-23	63.100	63.100	61.600	61.800	53.862	170,675
2021-11-22	62.200	63.100	62.200	62.900	54.821	72,480
2021-11-19	63.000	63.600	61.900	62.500	54.472	170,940

← NewerPage 20 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.