Cypress Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	24.900	25.050	24.850	24.850	24.850	63,001
2025-10-20	25.050	25.050	24.900	24.900	24.900	44,000
2025-10-17	24.950	25.950	24.950	25.000	25.000	89,001
2025-10-16	24.950	24.950	24.900	24.950	24.950	25,274
2025-10-15	25.100	25.200	24.850	24.950	24.950	65,000
2025-10-14	25.350	25.500	25.200	25.200	25.200	39,142
2025-10-13	25.600	25.600	25.150	25.250	25.250	84,098
2025-10-09	26.000	26.000	25.900	25.900	25.900	38,355
2025-10-08	26.000	26.000	25.850	26.000	26.000	28,001
2025-10-07	26.100	26.200	26.000	26.100	26.100	47,001
2025-10-03	26.100	26.200	26.100	26.200	26.200	17,110
2025-10-02	26.350	26.350	26.050	26.100	26.100	42,000
2025-10-01	26.600	26.600	26.300	26.450	26.450	49,001
2025-09-30	26.950	27.000	26.450	26.650	26.650	104,755
2025-09-29	26.200	26.200	26.200	26.200	26.200	0
2025-09-26	26.400	26.400	26.200	26.200	26.200	51,000
2025-09-25	26.400	26.450	26.300	26.450	26.450	24,000
2025-09-24	26.500	26.500	26.350	26.400	26.400	39,036
2025-09-23	26.750	26.750	26.600	26.650	26.650	36,001
2025-09-22	27.000	27.000	26.750	26.750	26.750	19,000
2025-09-19	26.700	26.800	26.550	26.700	26.700	64,173
2025-09-18	26.700	27.150	26.700	26.800	26.800	46,000
2025-09-17	26.200	26.600	26.200	26.500	26.500	62,000
2025-09-16	25.900	26.050	25.900	26.000	26.000	28,000
2025-09-15	25.900	26.100	25.900	25.900	25.900	36,000
2025-09-12	26.100	26.100	25.800	26.050	26.050	36,010
2025-09-11	26.200	26.200	26.050	26.100	26.100	66,011
2025-09-10	26.550	26.550	26.200	26.450	26.450	63,182
2025-09-09	26.850	26.850	26.500	26.550	26.550	40,073
2025-09-08	27.000	27.000	26.650	26.800	26.800	39,010
2025-09-05	27.000	27.100	27.000	27.000	27.000	26,030
2025-09-04	27.000	27.050	26.900	27.050	27.050	28,050
2025-09-03	26.650	27.000	26.400	27.000	27.000	53,002
2025-09-02	27.100	27.200	26.850	26.850	26.850	57,051
2025-09-01	27.250	27.250	27.100	27.150	27.150	30,010
2025-08-29	27.450	27.450	27.200	27.450	27.450	57,504
2025-08-28	27.550	27.550	27.400	27.450	27.450	16,001
2025-08-27	27.500	27.600	27.300	27.500	27.500	41,060
2025-08-26	27.300	27.400	27.200	27.300	27.300	65,010
2025-08-25	27.400	27.450	27.350	27.350	27.350	54,050
2025-08-22	27.400	27.450	27.200	27.300	27.300	38,000
2025-08-21	27.300	27.500	27.200	27.400	27.400	39,000
2025-08-20	27.250	27.500	27.200	27.250	27.250	50,000
2025-08-19	27.300	27.400	27.200	27.250	27.250	36,000
2025-08-18	27.550	27.600	27.200	27.400	27.400	149,050
2025-08-15	27.500	27.500	27.250	27.400	27.400	83,000
2025-08-14	27.550	27.700	27.200	27.700	27.700	92,022
2025-08-13	27.400	27.750	27.350	27.550	27.550	73,001
2025-08-12	27.150	27.700	27.000	27.450	27.450	201,121
2025-08-11	30.500	30.500	27.450	27.450	27.450	828,551
2025-08-08	30.450	30.800	30.450	30.500	30.500	81,000
2025-08-07	30.800	31.000	30.300	30.500	30.500	48,001
2025-08-06	30.400	30.850	30.050	30.450	30.450	56,060
2025-08-05	30.900	31.450	30.600	30.700	30.700	84,100
2025-08-04	30.300	31.150	29.700	30.950	30.950	125,256
2025-08-01	30.600	30.600	30.600	30.600	30.600	217,436
2025-07-31	31.700	31.950	30.600	30.600	30.600	212,042
2025-07-30	29.500	31.800	29.500	31.150	31.150	520,000
2025-07-29	30.650	31.000	29.500	29.500	29.500	134,000
2025-07-28	31.550	31.600	30.500	30.600	30.600	229,200

← NewerPage 5 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.