Cypress Technology Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	63.700	63.800	62.500	62.900	54.821	194,786
2021-11-17	64.200	66.300	63.600	64.000	55.779	527,110
2021-11-16	63.000	65.300	62.300	64.400	56.128	1,002,924
2021-11-15	61.000	63.000	60.700	62.200	54.211	467,219
2021-11-12	62.000	62.900	60.100	61.000	53.165	449,672
2021-11-11	62.200	64.900	61.700	62.000	54.036	427,200
2021-11-10	64.000	64.500	62.100	62.200	54.211	525,497
2021-11-09	61.500	65.600	60.500	65.600	57.174	894,866
2021-11-08	60.500	61.000	59.500	59.700	52.032	158,739
2021-11-05	60.100	60.500	59.200	60.500	52.729	200,224
2021-11-04	61.900	62.000	59.800	60.000	52.293	438,560
2021-11-03	59.500	61.500	59.000	61.500	53.601	546,908
2021-11-02	59.000	61.400	58.500	58.500	50.986	452,766
2021-11-01	59.300	59.500	58.500	59.000	51.422	158,602
2021-10-29	57.400	59.200	57.100	59.000	51.422	296,644
2021-10-28	58.800	58.800	57.400	57.500	50.114	301,092
2021-10-27	59.500	59.500	58.300	58.600	51.073	289,297
2021-10-26	58.700	59.900	58.600	59.000	51.422	173,483
2021-10-25	58.000	58.600	57.500	58.300	50.812	135,325
2021-10-22	59.500	59.500	57.900	58.000	50.550	291,670
2021-10-21	58.100	60.100	57.700	59.500	51.857	421,077
2021-10-20	58.900	59.100	57.200	57.800	50.376	442,397

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.