CyberPower Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 257.00 | 259.50 | 256.00 | 259.00 | 259.00 | 469,503 |
| 2024-07-31 | 257.00 | 258.00 | 253.00 | 253.50 | 253.50 | 456,889 |
| 2024-07-30 | 249.00 | 257.50 | 245.00 | 257.00 | 257.00 | 534,111 |
| 2024-07-29 | 256.00 | 263.50 | 249.00 | 249.00 | 249.00 | 682,419 |
| 2024-07-26 | 253.50 | 258.00 | 252.00 | 253.00 | 253.00 | 557,064 |
| 2024-07-23 | 255.50 | 261.50 | 254.50 | 261.50 | 261.50 | 528,129 |
| 2024-07-22 | 270.00 | 273.50 | 258.50 | 258.50 | 258.50 | 986,098 |
| 2024-07-19 | 273.00 | 274.00 | 268.00 | 269.00 | 269.00 | 590,554 |
| 2024-07-18 | 269.00 | 274.00 | 267.00 | 269.50 | 269.50 | 551,202 |
| 2024-07-17 | 276.00 | 279.50 | 272.00 | 272.00 | 272.00 | 830,970 |
| 2024-07-16 | 280.50 | 282.50 | 276.00 | 276.00 | 276.00 | 458,820 |
| 2024-07-15 | 282.00 | 282.00 | 277.00 | 279.00 | 279.00 | 453,442 |
| 2024-07-12 | 279.00 | 284.00 | 277.50 | 280.00 | 280.00 | 636,803 |
| 2024-07-11 | 284.00 | 284.00 | 278.50 | 278.50 | 278.50 | 537,074 |
| 2024-07-10 | 281.50 | 284.00 | 280.00 | 281.00 | 281.00 | 579,533 |
| 2024-07-09 | 285.00 | 289.00 | 278.00 | 281.50 | 281.50 | 1,434,084 |
| 2024-07-08 | 293.00 | 294.00 | 286.50 | 287.50 | 287.50 | 744,466 |
| 2024-07-05 | 302.00 | 312.00 | 285.50 | 292.50 | 292.50 | 3,119,729 |
| 2024-07-04 | 303.00 | 305.50 | 296.00 | 299.00 | 299.00 | 974,241 |
| 2024-07-03 | 303.00 | 319.00 | 297.00 | 297.50 | 297.50 | 3,059,310 |
| 2024-07-02 | 294.00 | 301.00 | 292.00 | 300.00 | 300.00 | 748,293 |
| 2024-07-01 | 298.00 | 303.00 | 291.00 | 293.00 | 293.00 | 1,087,053 |
| 2024-06-28 | 298.00 | 303.00 | 293.00 | 294.00 | 294.00 | 1,141,475 |
| 2024-06-27 | 289.00 | 308.50 | 288.00 | 295.50 | 295.50 | 2,941,537 |
| 2024-06-26 | 283.50 | 294.00 | 283.00 | 288.50 | 288.50 | 1,153,997 |
| 2024-06-25 | 281.50 | 283.50 | 275.00 | 283.00 | 283.00 | 662,506 |
| 2024-06-24 | 290.00 | 291.00 | 280.00 | 280.50 | 280.50 | 1,411,227 |
| 2024-06-21 | 287.00 | 297.50 | 287.00 | 293.00 | 293.00 | 1,749,620 |
| 2024-06-20 | 284.50 | 294.00 | 284.50 | 290.50 | 290.50 | 1,480,284 |
| 2024-06-19 | 284.00 | 286.50 | 280.00 | 282.50 | 282.50 | 784,683 |
| 2024-06-18 | 282.00 | 288.00 | 280.50 | 284.50 | 284.50 | 778,311 |
| 2024-06-17 | 287.00 | 290.00 | 278.00 | 278.50 | 278.50 | 1,328,667 |
| 2024-06-14 | 273.00 | 293.50 | 272.00 | 285.50 | 285.50 | 3,167,980 |
| 2024-06-13 | 274.00 | 275.00 | 270.50 | 272.50 | 272.50 | 601,229 |
| 2024-06-12 | 268.00 | 272.00 | 268.00 | 269.50 | 269.50 | 372,167 |
| 2024-06-11 | 273.00 | 273.00 | 266.50 | 267.50 | 267.50 | 637,225 |
| 2024-06-07 | 277.00 | 280.00 | 270.50 | 271.00 | 271.00 | 1,209,438 |
| 2024-06-06 | 278.00 | 278.00 | 267.50 | 271.50 | 271.50 | 840,201 |
| 2024-06-05 | 286.00 | 286.50 | 274.00 | 274.00 | 274.00 | 1,044,237 |
| 2024-06-04 | 280.00 | 288.00 | 280.00 | 283.50 | 283.50 | 968,393 |
| 2024-06-03 | 274.00 | 284.00 | 274.00 | 281.00 | 281.00 | 877,673 |
| 2024-05-31 | 277.00 | 279.00 | 266.50 | 275.00 | 275.00 | 1,409,950 |
| 2024-05-30 | 280.00 | 283.50 | 276.50 | 276.50 | 276.50 | 590,012 |
| 2024-05-29 | 284.50 | 286.00 | 281.00 | 281.00 | 281.00 | 715,952 |
| 2024-05-28 | 288.50 | 296.50 | 283.50 | 284.50 | 284.50 | 1,501,844 |
| 2024-05-27 | 281.00 | 293.00 | 281.00 | 288.50 | 288.50 | 1,445,950 |
| 2024-05-24 | 280.00 | 284.50 | 277.00 | 278.00 | 278.00 | 1,129,773 |
| 2024-05-23 | 287.50 | 289.50 | 281.00 | 282.50 | 282.50 | 1,068,395 |
| 2024-05-22 | 282.50 | 292.00 | 282.50 | 287.50 | 287.50 | 1,719,519 |
| 2024-05-21 | 278.50 | 286.00 | 276.50 | 282.50 | 282.50 | 1,076,804 |
| 2024-05-20 | 280.50 | 285.00 | 277.00 | 277.00 | 277.00 | 990,819 |
| 2024-05-17 | 274.00 | 286.50 | 270.50 | 280.50 | 280.50 | 1,677,700 |
| 2024-05-16 | 290.00 | 290.00 | 272.00 | 273.00 | 273.00 | 4,253,046 |
| 2024-05-15 | 275.00 | 292.00 | 274.00 | 285.50 | 285.50 | 3,369,331 |
| 2024-05-14 | 272.00 | 274.50 | 268.50 | 272.00 | 272.00 | 824,101 |
| 2024-05-13 | 277.00 | 279.50 | 268.00 | 271.50 | 271.50 | 2,807,794 |
| 2024-05-10 | 265.50 | 268.00 | 261.00 | 266.50 | 266.50 | 1,329,832 |
| 2024-05-09 | 266.50 | 272.50 | 263.00 | 264.00 | 264.00 | 1,689,793 |
| 2024-05-08 | 275.00 | 281.00 | 258.00 | 262.50 | 262.50 | 3,916,960 |
| 2024-05-07 | 278.00 | 284.50 | 270.00 | 272.00 | 272.00 | 2,197,451 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-16 | 5.2500 TWD |
| 2022-07-20 | 1.0000 TWD |
| 2021-07-06 | 5.4000 TWD |
| 2020-07-27 | 5.3500 TWD |
| 2019-07-18 | 5.3000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.