Cypress Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	31.550	31.600	30.500	30.600	30.600	229,200
2025-07-25	32.200	32.200	31.300	31.550	31.550	176,000
2025-07-24	32.900	32.900	31.300	32.000	32.000	446,200
2025-07-23	30.650	32.200	30.000	32.000	32.000	1,268,150
2025-07-22	31.350	31.550	29.950	30.650	30.650	1,964,430
2025-07-21	26.600	28.700	26.600	28.700	28.700	274,346
2025-07-18	26.100	26.400	26.100	26.100	26.100	10,000
2025-07-17	26.200	26.300	26.000	26.050	26.050	14,000
2025-07-16	25.900	26.200	25.850	25.900	25.900	17,000
2025-07-15	26.950	26.950	25.900	25.900	25.900	31,000
2025-07-14	26.000	26.500	26.000	26.500	26.500	10,002
2025-07-11	25.850	26.100	25.850	26.100	26.100	8,000
2025-07-10	25.650	26.000	25.600	25.850	25.850	29,314
2025-07-09	25.950	26.000	25.900	25.900	25.900	20,101
2025-07-08	26.450	26.800	25.500	25.950	25.950	19,000
2025-07-07	25.750	25.800	25.700	25.750	25.750	23,254
2025-07-04	26.250	26.600	26.200	26.250	26.250	46,050
2025-07-03	26.100	26.750	26.000	26.600	26.600	35,373
2025-07-02	26.300	26.700	26.300	26.300	26.300	20,200
2025-07-01	26.300	26.550	26.250	26.300	26.300	25,453
2025-06-30	26.600	26.600	26.200	26.300	26.300	17,000
2025-06-27	27.050	27.200	26.000	26.550	26.550	125,420
2025-06-26	27.100	27.200	27.050	27.200	27.200	18,000
2025-06-25	26.550	27.700	26.050	27.400	27.400	77,779
2025-06-24	26.500	26.800	26.500	26.750	26.750	27,000
2025-06-23	26.200	26.600	26.200	26.450	26.450	9,050
2025-06-20	27.000	27.000	26.650	26.700	26.700	36,077
2025-06-19	27.200	27.300	27.050	27.050	27.050	30,000
2025-06-18	27.350	27.600	27.350	27.400	27.400	33,000
2025-06-17	27.200	27.400	27.150	27.300	27.300	44,302
2025-06-16	27.050	27.300	27.050	27.100	27.100	46,001
2025-06-13	28.300	28.300	27.350	27.350	27.350	72,015
2025-06-12	28.350	28.550	28.250	28.300	28.300	20,001
2025-06-11	29.250	29.250	28.450	28.450	28.450	34,050
2025-06-10	28.250	28.550	28.250	28.400	28.400	25,060
2025-06-09	28.400	28.500	28.250	28.250	28.250	30,001
2025-06-06	28.550	28.600	28.350	28.450	28.450	69,001
2025-06-05	28.800	29.000	28.800	28.800	28.800	43,000
2025-06-04	28.700	28.900	28.700	28.750	28.750	47,000
2025-06-03	28.700	28.950	28.550	28.650	28.650	29,002
2025-06-02	29.600	29.600	28.300	28.650	28.650	58,052
2025-05-29	29.500	29.800	29.500	29.700	29.700	27,000
2025-05-28	29.600	29.850	29.500	29.500	29.500	59,001
2025-05-27	29.500	29.600	29.450	29.500	29.500	29,000
2025-05-26	29.900	29.900	29.500	29.500	29.500	53,000
2025-05-23	29.650	29.900	29.650	29.800	29.800	4,386
2025-05-22	29.700	29.900	29.650	29.700	29.700	28,000
2025-05-21	29.850	29.950	29.600	29.800	29.800	26,000
2025-05-20	30.100	30.150	29.950	29.950	29.950	48,000
2025-05-19	29.950	30.050	29.700	29.700	29.700	41,050
2025-05-16	29.600	30.200	29.600	29.900	29.900	90,000
2025-05-15	30.950	30.950	29.600	30.000	30.000	153,209
2025-05-14	30.400	30.400	29.800	30.000	30.000	131,147
2025-05-13	31.250	31.250	29.750	30.150	30.150	238,335
2025-05-12	31.000	31.400	29.850	30.250	30.250	436,082
2025-05-09	29.400	31.100	29.100	31.100	31.100	787,236
2025-05-08	28.150	28.650	28.000	28.300	28.300	62,000
2025-05-07	27.450	28.000	27.450	27.600	27.600	26,000
2025-05-06	27.000	27.450	27.000	27.450	27.450	14,000
2025-05-05	27.750	27.750	26.750	27.000	27.000	25,158

← NewerPage 6 of 21 · 1,225 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.