Cypress Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	25.350	25.400	25.250	25.300	25.300	56,000
2026-01-15	25.800	25.950	25.200	25.300	25.300	61,416
2026-01-14	25.000	25.950	25.000	25.400	25.400	99,230
2026-01-13	24.950	25.150	24.950	25.000	25.000	61,445
2026-01-12	26.450	26.450	25.300	25.300	25.300	378,074
2026-01-09	24.300	26.250	24.300	26.250	26.250	328,200
2026-01-08	23.800	23.900	23.650	23.900	23.900	29,000
2026-01-07	23.800	23.900	23.800	23.800	23.800	27,100
2026-01-06	23.900	23.900	23.400	23.900	23.900	30,049
2026-01-05	23.900	24.000	23.900	23.900	23.900	47,161
2026-01-02	24.000	24.100	23.800	24.000	24.000	59,579
2025-12-31	23.900	24.350	23.900	24.000	24.000	31,302
2025-12-30	24.000	24.100	24.000	24.000	24.000	37,001
2025-12-29	24.200	24.200	23.800	24.100	24.100	54,004
2025-12-26	24.000	24.550	23.900	24.000	24.000	69,000
2025-12-24	23.950	24.350	23.900	24.000	24.000	37,000
2025-12-23	24.200	24.200	24.100	24.100	24.100	12,000
2025-12-22	24.200	24.450	24.150	24.450	24.450	9,009
2025-12-19	24.000	24.400	24.000	24.400	24.400	9,001
2025-12-18	23.950	24.000	23.950	24.000	24.000	33,025
2025-12-17	24.100	24.400	24.000	24.100	24.100	14,030
2025-12-16	24.000	24.000	24.000	24.000	24.000	35,146
2025-12-15	24.000	24.200	24.000	24.200	24.200	27,001
2025-12-12	24.000	24.000	24.000	24.000	24.000	18,011
2025-12-11	24.050	24.100	24.000	24.000	24.000	26,562
2025-12-10	24.150	24.450	24.150	24.200	24.200	19,000
2025-12-09	23.900	24.150	23.900	24.150	24.150	27,000
2025-12-08	23.800	24.200	23.800	24.150	24.150	15,457
2025-12-05	24.000	24.000	24.000	24.000	24.000	25,100
2025-12-04	24.000	24.050	24.000	24.050	24.050	38,100
2025-12-03	24.050	24.050	24.000	24.000	24.000	5,001
2025-12-02	24.000	24.400	24.000	24.050	24.050	24,126
2025-12-01	23.600	24.200	23.600	24.150	24.150	40,115
2025-11-28	23.550	23.600	23.500	23.550	23.550	24,300
2025-11-27	23.450	23.500	23.350	23.500	23.500	19,410
2025-11-26	23.400	23.800	23.400	23.750	23.750	25,000
2025-11-25	23.400	23.500	23.400	23.400	23.400	7,000
2025-11-24	23.400	23.400	23.150	23.350	23.350	46,016
2025-11-21	23.700	23.700	23.300	23.550	23.550	36,000
2025-11-20	24.000	24.100	23.600	23.800	23.800	9,004
2025-11-19	23.250	24.000	23.200	23.400	23.400	27,000
2025-11-18	23.400	23.400	23.350	23.400	23.400	37,001
2025-11-17	23.600	23.600	23.400	23.450	23.450	21,010
2025-11-14	23.800	23.800	23.500	23.800	23.800	37,000
2025-11-13	23.750	23.850	23.600	23.750	23.750	39,777
2025-11-12	23.400	23.600	23.400	23.550	23.550	32,000
2025-11-11	23.250	23.550	23.200	23.400	23.400	71,001
2025-11-10	23.650	23.650	23.500	23.550	23.550	51,000
2025-11-07	24.150	24.150	23.900	23.950	23.950	46,005
2025-11-06	24.500	24.500	24.100	24.150	24.150	104,189
2025-11-05	24.250	24.450	24.250	24.450	24.450	22,030
2025-11-04	24.350	24.350	24.350	24.350	24.350	3,000
2025-11-03	24.350	24.400	24.350	24.350	24.350	10,000
2025-10-31	24.200	24.450	24.200	24.350	24.350	38,100
2025-10-30	24.950	24.950	24.200	24.200	24.200	84,000
2025-10-29	24.900	24.900	24.600	24.650	24.650	43,271
2025-10-28	24.850	24.950	24.850	24.850	24.850	18,668
2025-10-27	24.800	25.000	24.800	24.850	24.850	24,000
2025-10-23	24.900	25.000	24.700	24.750	24.750	68,000
2025-10-22	25.500	25.500	24.700	24.900	24.900	64,219

← NewerPage 4 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.