Cypress Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	28.000	28.550	27.550	28.000	28.000	30,000
2025-04-30	27.800	28.300	27.700	27.900	27.900	29,204
2025-04-29	27.600	27.800	27.300	27.600	27.600	29,050
2025-04-28	27.150	27.650	27.100	27.250	27.250	22,000
2025-04-25	27.100	27.150	26.550	26.950	26.950	23,000
2025-04-24	27.600	27.600	26.800	26.900	26.900	26,601
2025-04-23	26.800	26.950	26.600	26.950	26.950	40,001
2025-04-22	25.700	26.300	25.700	26.200	26.200	44,156
2025-04-21	26.800	26.800	26.200	26.750	26.750	28,001
2025-04-18	27.400	27.400	26.800	26.800	26.800	49,065
2025-04-17	26.700	26.850	26.700	26.850	26.850	11,605
2025-04-16	27.450	27.450	26.550	26.750	26.750	38,000
2025-04-15	27.000	27.750	26.800	27.300	27.300	34,151
2025-04-14	27.000	27.800	26.800	26.850	26.850	76,000
2025-04-11	25.750	26.800	25.400	26.450	26.450	71,001
2025-04-10	25.600	25.600	25.600	25.600	25.600	55,000
2025-04-09	25.300	26.500	22.800	23.300	23.300	252,018
2025-04-08	25.450	25.650	25.300	25.300	25.300	220,024
2025-04-07	28.100	28.100	28.100	28.100	28.100	19,017
2025-04-02	31.250	31.750	31.050	31.200	31.200	12,001
2025-04-01	30.300	31.450	29.800	30.750	30.750	48,141
2025-03-31	30.500	30.900	30.250	30.300	30.300	53,010
2025-03-28	31.700	31.700	31.150	31.150	31.150	72,017
2025-03-27	32.050	32.100	31.850	31.950	31.950	38,050
2025-03-26	31.550	32.400	31.550	32.050	32.050	43,009
2025-03-25	31.850	31.850	31.300	31.400	31.400	96,439
2025-03-24	32.250	32.250	31.800	31.800	31.800	34,013
2025-03-21	32.150	32.350	32.050	32.200	32.200	37,200
2025-03-20	32.200	32.600	32.050	32.300	32.300	91,274
2025-03-19	32.650	32.650	31.750	32.250	32.250	69,005
2025-03-18	31.950	32.250	31.800	32.100	32.100	69,001
2025-03-17	31.600	32.200	31.500	31.950	31.950	37,031
2025-03-14	30.850	31.600	30.800	31.400	31.400	40,002
2025-03-13	31.550	31.650	31.150	31.350	31.350	74,251
2025-03-12	30.800	31.600	30.800	31.550	31.550	44,381
2025-03-11	31.050	31.300	30.500	31.050	31.050	108,035
2025-03-10	32.550	32.800	31.600	31.650	31.650	167,001
2025-03-07	32.000	32.650	31.850	32.500	32.500	151,153
2025-03-06	32.900	32.950	31.450	31.850	31.850	314,100
2025-03-05	33.250	33.300	32.400	32.750	32.750	395,100
2025-03-04	32.400	34.350	32.200	33.100	33.100	2,390,265
2025-03-03	30.600	31.250	30.450	31.250	31.250	415,182
2025-02-27	28.550	28.550	28.450	28.450	28.450	12,012
2025-02-26	28.650	28.800	28.600	28.750	28.750	14,050
2025-02-25	28.650	28.700	28.600	28.650	28.650	16,051
2025-02-24	28.200	28.850	28.200	28.850	28.850	30,006
2025-02-21	28.500	28.600	28.450	28.450	28.450	38,016
2025-02-20	28.350	28.700	28.300	28.500	28.500	49,121
2025-02-19	28.500	28.600	28.450	28.450	28.450	46,187
2025-02-18	28.400	28.600	28.400	28.500	28.500	20,032
2025-02-17	28.400	28.550	28.300	28.400	28.400	40,051
2025-02-14	28.300	28.350	27.900	28.300	28.300	29,251
2025-02-13	28.300	28.350	28.200	28.250	28.250	15,051
2025-02-12	28.050	28.200	28.000	28.000	28.000	37,253
2025-02-11	28.100	28.150	27.900	28.000	28.000	27,002
2025-02-10	28.000	28.150	27.850	28.000	28.000	41,116
2025-02-07	28.100	28.200	28.000	28.200	28.200	43,000
2025-02-06	28.350	28.450	28.050	28.400	28.400	17,017
2025-02-05	28.150	28.300	27.900	28.100	28.100	42,008
2025-02-04	28.000	28.400	28.000	28.100	28.100	23,006

← NewerPage 7 of 21 · 1,222 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.