Cypress Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	29.000	29.050	28.800	28.850	28.850	34,000
2024-10-29	29.150	29.150	28.950	29.000	29.000	42,000
2024-10-28	29.250	29.500	29.200	29.350	29.350	9,000
2024-10-25	29.500	29.500	29.100	29.150	29.150	35,000
2024-10-24	29.500	29.500	29.150	29.150	29.150	15,000
2024-10-23	29.400	29.700	29.100	29.450	29.450	56,000
2024-10-22	29.200	29.200	29.050	29.200	29.200	11,000
2024-10-21	29.050	29.400	29.050	29.200	29.200	17,000
2024-10-18	29.200	29.200	29.050	29.050	29.050	10,000
2024-10-17	29.200	29.300	29.150	29.150	29.150	30,000
2024-10-16	28.800	29.050	28.800	29.000	29.000	16,000
2024-10-15	29.050	29.150	28.900	28.900	28.900	26,000
2024-10-14	29.350	29.350	28.900	28.950	28.950	77,000
2024-10-11	29.600	29.650	29.500	29.500	29.500	30,000
2024-10-09	29.850	29.850	29.550	29.600	29.600	36,000
2024-10-08	29.950	30.000	29.850	29.850	29.850	14,000
2024-10-07	30.000	30.200	30.000	30.000	30.000	19,000
2024-10-04	29.800	30.050	29.800	29.900	29.900	20,000
2024-10-03	30.050	30.050	30.050	30.050	30.050	0
2024-10-02	30.050	30.050	30.050	30.050	30.050	0
2024-10-01	29.750	30.100	29.750	30.050	30.050	23,000
2024-09-30	30.350	30.350	29.950	30.000	30.000	71,000
2024-09-27	30.000	30.300	29.950	30.300	30.300	52,000
2024-09-26	30.000	30.050	29.950	30.000	30.000	21,000
2024-09-25	29.900	30.300	29.850	30.000	30.000	58,000
2024-09-24	30.200	30.250	29.900	29.900	29.900	46,000
2024-09-23	30.150	30.200	30.000	30.200	30.200	20,000
2024-09-20	30.200	30.300	30.150	30.250	30.250	8,000
2024-09-19	30.050	30.500	30.050	30.250	30.250	20,000
2024-09-18	30.600	30.600	30.400	30.500	30.500	10,000
2024-09-16	30.600	31.300	30.550	30.650	30.650	67,000
2024-09-13	30.800	30.850	30.500	30.700	30.700	39,000
2024-09-12	30.650	31.400	30.300	30.800	30.800	36,000
2024-09-11	30.250	30.700	30.250	30.300	30.300	25,000
2024-09-10	31.250	31.300	30.000	30.200	30.200	67,000
2024-09-09	30.450	31.250	30.350	30.900	30.900	80,000
2024-09-06	30.750	30.900	30.350	30.550	30.550	31,000
2024-09-05	30.900	30.900	30.300	30.300	30.300	36,000
2024-09-04	29.600	30.350	29.600	30.350	30.350	61,000
2024-09-03	30.200	30.750	30.200	30.600	30.600	78,000
2024-09-02	29.950	30.450	29.800	30.050	30.050	46,000
2024-08-30	29.900	30.100	29.850	29.900	29.900	33,000
2024-08-29	29.500	29.950	29.500	29.950	29.950	13,000
2024-08-28	29.600	29.950	29.600	29.900	29.900	41,000
2024-08-27	29.450	29.600	29.450	29.600	29.600	11,000
2024-08-26	29.600	29.750	29.550	29.550	29.550	11,000
2024-08-23	29.300	29.500	29.250	29.500	29.500	18,000
2024-08-22	29.450	29.700	29.400	29.500	29.500	21,000
2024-08-21	31.100	31.100	29.500	29.500	29.500	40,000
2024-08-20	29.400	29.550	29.350	29.550	29.550	27,000
2024-08-19	29.550	29.550	29.250	29.400	29.400	29,000
2024-08-16	29.500	29.700	29.200	29.500	29.500	55,000
2024-08-15	29.450	29.450	29.100	29.300	29.300	39,000
2024-08-14	29.150	29.350	29.150	29.350	29.350	39,000
2024-08-13	29.200	29.400	29.100	29.100	29.100	18,000
2024-08-12	29.700	29.700	29.000	29.300	29.300	80,000
2024-08-09	29.900	30.400	29.500	29.700	29.700	64,000
2024-08-08	29.900	29.900	29.150	29.800	29.800	52,000
2024-08-07	28.900	29.900	28.850	29.900	29.900	33,000
2024-08-06	27.400	29.900	27.400	28.650	28.650	218,000

← NewerPage 9 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.