Cypress Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	24.100	24.450	24.000	24.150	24.150	61,171
2026-10-15	24.050	24.350	23.950	24.000	24.000	39,000
2026-10-14	24.550	24.550	24.100	24.250	24.250	41,561
2026-10-13	24.800	24.800	23.950	23.950	23.950	90,101
2026-10-12	24.650	24.650	24.000	24.450	24.450	44,000
2026-10-08	24.700	24.700	24.300	24.500	24.500	68,000
2026-10-07	24.500	24.600	24.300	24.350	24.350	52,000
2026-10-06	24.450	24.600	24.250	24.500	24.500	66,407
2026-10-05	24.550	24.850	24.400	24.600	24.600	53,000
2026-10-02	24.000	24.650	24.000	24.550	24.550	52,000
2026-10-01	24.550	24.550	24.200	24.400	24.400	33,051
2026-09-30	24.500	24.600	24.100	24.400	24.400	66,031
2026-09-29	24.800	24.800	24.350	24.450	24.450	82,000
2026-09-24	24.350	25.000	24.100	24.500	24.500	99,023
2026-09-23	25.500	25.800	24.600	24.600	24.600	646,044
2026-09-22	22.750	24.600	22.750	24.600	24.600	773,878
2026-09-21	22.100	22.400	22.050	22.400	22.400	26,132
2026-09-18	22.000	22.200	21.850	22.150	22.150	16,000
2026-09-17	21.850	22.000	21.800	22.000	22.000	7,000
2026-09-16	21.900	22.150	21.600	21.800	21.800	24,000
2026-09-15	22.050	22.100	21.850	22.050	22.050	6,000
2026-09-14	21.850	22.300	21.850	22.100	22.100	49,020
2026-09-11	21.900	22.000	21.800	21.850	21.850	45,000
2026-09-10	22.250	22.250	22.000	22.000	22.000	37,001
2026-09-09	21.900	22.100	21.900	22.050	22.050	56,465
2026-09-08	21.600	21.800	21.600	21.800	21.800	38,001
2026-09-07	21.650	21.650	21.500	21.650	21.650	30,100
2026-09-04	21.850	21.850	21.650	21.650	21.650	5,000
2026-09-03	21.800	21.800	21.550	21.550	21.550	17,005
2026-09-02	21.650	21.800	21.650	21.800	21.800	9,000
2026-09-01	21.600	21.800	21.600	21.650	21.650	24,400
2026-08-31	21.600	21.800	21.450	21.600	21.600	44,085
2026-08-28	21.850	22.050	21.750	21.900	21.900	15,465
2026-08-27	21.600	22.150	21.600	21.950	21.950	64,001
2026-08-26	21.800	21.850	21.500	21.550	21.550	47,005
2026-08-25	21.850	21.850	21.800	21.800	21.800	15,000
2026-08-24	21.650	22.000	21.650	21.850	21.850	12,000
2026-08-21	21.950	22.100	21.950	22.000	22.000	11,030
2026-08-20	21.800	21.950	21.750	21.950	21.950	24,000
2026-08-19	21.800	21.800	21.650	21.750	21.750	7,000
2026-08-18	22.100	22.200	21.800	21.800	21.800	35,000
2026-08-17	22.000	22.100	21.800	22.100	22.100	13,214
2026-08-14	22.150	22.150	21.750	22.100	22.100	29,302
2026-08-13	22.300	22.700	22.150	22.150	22.150	41,000
2026-08-12	21.450	22.300	21.450	22.300	22.300	70,148
2026-08-11	21.150	21.450	21.150	21.450	21.450	29,000
2026-08-10	20.800	21.150	20.800	21.000	21.000	30,000
2026-08-07	20.700	20.800	20.700	20.800	20.800	18,001
2026-08-06	20.700	20.700	20.600	20.700	20.700	26,013
2026-08-05	20.800	20.800	20.700	20.700	20.700	31,728
2026-08-04	20.750	20.900	20.750	20.800	20.800	41,038
2026-08-03	20.500	20.800	20.500	20.750	20.750	23,246
2026-07-31	20.600	20.650	20.500	20.600	20.600	54,000
2026-07-30	20.700	20.700	20.500	20.500	20.500	23,007
2026-07-29	21.250	21.300	20.600	20.600	20.600	50,201
2026-07-28	21.550	21.550	21.250	21.250	21.250	29,015
2026-07-27	21.600	21.600	21.500	21.600	21.600	29,010
2026-07-24	21.700	21.800	21.500	21.650	21.650	12,015
2026-07-23	21.950	21.950	21.650	21.700	21.700	10,000
2026-07-22	21.800	22.050	21.800	21.950	21.950	19,000

Page 1 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.