Cypress Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	23.750	23.750	23.700	23.750	23.750	19,000
2026-04-23	24.050	24.050	23.600	23.700	23.700	79,253
2026-04-22	23.950	24.100	23.950	24.050	24.050	108,030
2026-04-21	23.950	24.000	23.900	23.950	23.950	92,400
2026-04-20	23.850	24.000	23.800	23.950	23.950	59,302
2026-04-17	23.800	24.000	23.800	24.000	24.000	23,030
2026-04-16	23.850	23.950	23.800	23.850	23.850	37,774
2026-04-15	23.900	24.000	23.800	23.800	23.800	48,253
2026-04-14	24.000	24.050	23.750	23.900	23.900	70,102
2026-04-13	23.900	23.950	23.650	23.950	23.950	38,002
2026-04-10	24.150	24.150	23.900	24.050	24.050	26,001
2026-04-09	24.000	24.000	23.500	24.000	24.000	63,300
2026-04-08	24.200	24.300	24.200	24.200	24.200	37,382
2026-04-07	24.200	24.350	24.200	24.200	24.200	28,247
2026-04-02	24.300	24.300	24.150	24.150	24.150	35,100
2026-04-01	24.400	24.400	24.200	24.250	24.250	32,011
2026-03-31	24.000	24.250	24.000	24.050	24.050	38,004
2026-03-30	23.550	24.000	23.550	24.000	24.000	27,014
2026-03-27	23.950	24.000	23.900	24.000	24.000	62,008
2026-03-26	24.000	24.050	23.900	23.900	23.900	27,012
2026-03-25	23.950	24.100	23.900	24.100	24.100	41,376
2026-03-24	24.050	24.050	23.950	23.950	23.950	33,001
2026-03-23	24.000	24.000	23.800	23.950	23.950	30,057
2026-03-20	24.450	24.450	23.950	24.050	24.050	21,043
2026-03-19	24.100	24.100	23.750	23.900	23.900	71,051
2026-03-18	24.000	24.200	23.900	24.050	24.050	47,502
2026-03-17	23.600	23.950	23.600	23.900	23.900	51,461
2026-03-16	23.550	23.550	23.300	23.400	23.400	29,273
2026-03-13	23.350	23.600	23.300	23.500	23.500	52,003
2026-03-12	23.300	23.500	23.050	23.350	23.350	59,005
2026-03-11	23.350	23.400	23.100	23.300	23.300	77,001
2026-03-10	23.500	23.500	23.200	23.300	23.300	113,300
2026-03-09	23.950	23.950	23.150	23.350	23.350	50,005
2026-03-06	24.000	24.500	23.900	24.200	24.200	35,420
2026-03-05	23.300	24.200	23.300	23.900	23.900	60,253
2026-03-04	24.450	24.700	23.100	23.200	23.200	191,262
2026-03-03	24.800	25.750	24.650	25.000	25.000	51,001
2026-03-02	25.150	25.150	24.600	24.950	24.950	45,000
2026-02-26	25.600	25.800	25.100	25.150	25.150	109,100
2026-02-25	26.000	26.000	25.750	25.800	25.800	72,040
2026-02-24	26.150	26.450	26.000	26.150	26.150	32,047
2026-02-23	26.200	26.200	26.050	26.100	26.100	53,012
2026-02-11	26.050	26.250	26.000	26.200	26.200	56,030
2026-02-10	26.050	26.200	26.000	26.100	26.100	47,000
2026-02-09	26.300	26.350	26.200	26.300	26.300	23,050
2026-02-06	26.450	26.500	26.150	26.300	26.300	110,060
2026-02-05	26.000	26.500	26.000	26.350	26.350	67,001
2026-02-04	26.000	26.100	26.000	26.050	26.050	35,200
2026-02-03	26.350	26.400	26.000	26.100	26.100	83,635
2026-02-02	26.000	26.350	26.000	26.050	26.050	39,000
2026-01-30	25.900	26.250	25.900	26.000	26.000	91,655
2026-01-29	26.000	26.100	25.950	26.050	26.050	18,008
2026-01-28	26.450	26.450	26.050	26.200	26.200	81,154
2026-01-27	25.850	26.100	25.800	26.050	26.050	63,000
2026-01-26	25.550	26.100	25.550	25.950	25.950	69,662
2026-01-23	26.350	26.350	25.700	25.950	25.950	81,031
2026-01-22	25.450	26.400	25.450	25.700	25.700	92,595
2026-01-21	25.500	26.150	25.500	25.500	25.500	73,000
2026-01-20	25.400	25.450	25.200	25.400	25.400	31,040
2026-01-19	25.700	26.200	25.200	25.650	25.650	116,070

← NewerPage 3 of 21 · 1,224 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.