Cypress Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	27.450	27.950	27.450	27.950	27.950	37,302
2025-01-22	28.150	28.300	27.950	28.100	28.100	26,000
2025-01-21	28.150	28.750	28.150	28.300	28.300	42,000
2025-01-20	27.750	27.900	27.650	27.850	27.850	38,000
2025-01-17	28.200	28.200	27.900	27.900	27.900	14,000
2025-01-16	27.750	28.400	27.750	28.000	28.000	20,000
2025-01-15	27.700	28.150	27.700	27.700	27.700	38,000
2025-01-14	28.200	28.200	27.600	27.700	27.700	52,000
2025-01-13	28.800	28.800	27.350	27.500	27.500	88,000
2025-01-10	28.950	29.400	28.800	28.800	28.800	19,000
2025-01-09	29.650	29.650	28.800	28.850	28.850	54,000
2025-01-08	29.900	30.350	29.850	29.850	29.850	50,000
2025-01-07	29.850	30.550	29.800	29.900	29.900	43,000
2025-01-06	29.600	29.950	29.550	29.800	29.800	16,000
2025-01-03	30.000	30.000	29.500	29.500	29.500	46,000
2025-01-02	29.650	30.200	29.650	29.850	29.850	13,000
2024-12-31	30.150	30.150	29.900	29.900	29.900	19,000
2024-12-30	29.900	30.600	29.850	30.150	30.150	54,000
2024-12-27	30.050	30.300	30.000	30.000	30.000	50,000
2024-12-26	29.800	30.150	29.650	30.000	30.000	37,000
2024-12-25	29.600	29.700	29.600	29.600	29.600	26,000
2024-12-24	30.000	30.000	29.600	29.650	29.650	24,000
2024-12-23	30.450	30.450	29.400	29.600	29.600	31,000
2024-12-20	30.450	30.450	29.600	29.600	29.600	33,000
2024-12-19	30.300	30.400	29.700	29.900	29.900	51,000
2024-12-18	30.850	30.850	30.300	30.500	30.500	39,000
2024-12-17	31.350	31.350	30.800	30.850	30.850	66,000
2024-12-16	30.400	31.900	30.150	30.750	30.750	282,000
2024-12-13	29.500	30.300	29.250	30.000	30.000	129,000
2024-12-12	29.400	29.650	29.350	29.500	29.500	48,000
2024-12-11	29.000	29.200	28.800	29.150	29.150	44,000
2024-12-10	28.800	29.000	28.700	28.900	28.900	14,000
2024-12-09	29.000	29.050	28.950	28.950	28.950	26,000
2024-12-06	29.100	29.400	29.000	29.000	29.000	45,000
2024-12-05	29.100	29.150	28.900	28.950	28.950	49,000
2024-12-04	29.000	29.750	29.000	29.200	29.200	57,000
2024-12-03	29.150	29.150	29.050	29.100	29.100	33,000
2024-12-02	29.250	29.250	28.750	29.100	29.100	34,000
2024-11-29	28.250	29.250	28.150	28.700	28.700	34,000
2024-11-28	29.000	29.000	28.400	28.400	28.400	41,000
2024-11-27	29.050	29.350	28.750	28.900	28.900	44,000
2024-11-26	28.450	29.350	28.450	29.100	29.100	52,000
2024-11-25	28.400	28.650	28.400	28.600	28.600	24,000
2024-11-22	28.200	28.650	28.200	28.550	28.550	17,000
2024-11-21	28.350	28.600	28.000	28.550	28.550	46,000
2024-11-20	28.600	28.700	28.550	28.700	28.700	9,409
2024-11-19	28.450	28.700	28.450	28.650	28.650	36,000
2024-11-18	28.900	28.900	28.300	28.450	28.450	13,000
2024-11-15	28.750	29.000	28.700	28.700	28.700	14,000
2024-11-14	29.600	29.600	28.750	28.750	28.750	51,000
2024-11-13	28.500	29.850	28.500	29.150	29.150	81,000
2024-11-12	28.450	28.500	28.300	28.500	28.500	15,000
2024-11-11	28.350	28.800	28.350	28.450	28.450	10,000
2024-11-08	28.600	28.700	28.600	28.600	28.600	47,000
2024-11-07	28.450	28.750	28.400	28.600	28.600	26,000
2024-11-06	29.000	29.100	28.350	28.400	28.400	48,000
2024-11-05	28.500	28.850	28.250	28.750	28.750	51,000
2024-11-04	29.000	29.100	28.550	28.550	28.550	33,000
2024-11-01	28.600	28.650	28.500	28.550	28.550	73,000
2024-10-31	28.850	28.850	28.850	28.850	28.850	0

← NewerPage 8 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.