CyberPower Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 300.00 | 304.50 | 280.50 | 285.00 | 285.00 | 5,534,957 |
| 2024-05-03 | 270.00 | 294.50 | 267.00 | 294.50 | 294.50 | 4,931,402 |
| 2024-05-02 | 263.00 | 274.50 | 260.50 | 268.00 | 268.00 | 2,135,251 |
| 2024-04-30 | 265.00 | 267.50 | 261.50 | 262.00 | 262.00 | 1,009,969 |
| 2024-04-29 | 261.50 | 265.00 | 254.00 | 263.00 | 263.00 | 1,557,204 |
| 2024-04-26 | 263.00 | 270.00 | 256.50 | 258.00 | 258.00 | 2,772,703 |
| 2024-04-25 | 256.50 | 270.50 | 255.50 | 259.50 | 259.50 | 4,336,458 |
| 2024-04-24 | 250.50 | 262.00 | 245.00 | 259.50 | 259.50 | 4,111,483 |
| 2024-04-23 | 245.00 | 248.50 | 236.50 | 244.00 | 244.00 | 1,837,093 |
| 2024-04-22 | 235.00 | 247.00 | 235.00 | 240.50 | 240.50 | 2,597,428 |
| 2024-04-19 | 238.50 | 243.00 | 220.50 | 233.50 | 233.50 | 2,440,362 |
| 2024-04-18 | 243.50 | 245.00 | 237.00 | 239.00 | 239.00 | 1,021,659 |
| 2024-04-17 | 240.00 | 252.00 | 240.00 | 243.50 | 243.50 | 2,291,880 |
| 2024-04-16 | 238.00 | 243.50 | 233.50 | 241.00 | 241.00 | 1,587,085 |
| 2024-04-15 | 248.00 | 250.00 | 239.50 | 241.00 | 241.00 | 1,758,074 |
| 2024-04-12 | 235.50 | 252.50 | 234.50 | 251.50 | 251.50 | 3,221,630 |
| 2024-04-11 | 232.00 | 235.00 | 231.00 | 233.00 | 233.00 | 735,533 |
| 2024-04-10 | 234.00 | 238.50 | 231.50 | 231.50 | 231.50 | 2,069,585 |
| 2024-04-09 | 239.00 | 243.50 | 236.00 | 242.50 | 242.50 | 1,051,632 |
| 2024-04-08 | 245.00 | 245.00 | 236.50 | 237.50 | 237.50 | 1,407,204 |
| 2024-04-03 | 251.00 | 254.50 | 241.50 | 243.00 | 243.00 | 2,013,700 |
| 2024-04-02 | 255.50 | 256.50 | 250.00 | 252.00 | 252.00 | 2,472,346 |
| 2024-04-01 | 252.00 | 253.50 | 244.00 | 250.50 | 250.50 | 2,815,506 |
| 2024-03-29 | 248.50 | 253.50 | 243.00 | 243.00 | 243.00 | 3,552,889 |
| 2024-03-28 | 232.00 | 244.50 | 231.50 | 238.50 | 238.50 | 2,621,314 |
| 2024-03-27 | 236.50 | 242.00 | 232.00 | 232.00 | 232.00 | 2,742,912 |
| 2024-03-26 | 232.00 | 238.00 | 226.50 | 233.00 | 233.00 | 3,390,553 |
| 2024-03-25 | 220.50 | 229.50 | 218.50 | 229.50 | 229.50 | 1,576,683 |
| 2024-03-22 | 222.00 | 222.50 | 217.00 | 218.00 | 218.00 | 945,853 |
| 2024-03-21 | 217.50 | 224.50 | 216.00 | 222.50 | 222.50 | 1,971,646 |
| 2024-03-20 | 221.00 | 222.50 | 212.50 | 214.00 | 214.00 | 1,417,322 |
| 2024-03-19 | 215.00 | 221.50 | 214.00 | 221.00 | 221.00 | 954,187 |
| 2024-03-18 | 220.00 | 224.00 | 216.00 | 216.00 | 216.00 | 1,074,161 |
| 2024-03-15 | 220.50 | 222.50 | 217.00 | 219.50 | 219.50 | 1,047,340 |
| 2024-03-14 | 215.00 | 222.00 | 209.50 | 219.00 | 219.00 | 2,577,268 |
| 2024-03-13 | 215.50 | 216.50 | 206.00 | 213.00 | 213.00 | 1,695,609 |
| 2024-03-12 | 218.00 | 224.00 | 214.00 | 216.50 | 216.50 | 1,366,552 |
| 2024-03-11 | 211.50 | 226.00 | 211.50 | 217.00 | 217.00 | 2,078,290 |
| 2024-03-08 | 203.00 | 217.00 | 202.50 | 210.50 | 210.50 | 2,037,750 |
| 2024-03-07 | 207.00 | 208.50 | 202.00 | 202.50 | 202.50 | 537,786 |
| 2024-03-06 | 206.00 | 208.00 | 204.50 | 206.00 | 206.00 | 267,822 |
| 2024-03-05 | 210.00 | 210.00 | 206.50 | 206.50 | 206.50 | 312,540 |
| 2024-03-04 | 208.50 | 212.50 | 207.50 | 208.50 | 208.50 | 783,996 |
| 2024-03-01 | 208.50 | 209.00 | 205.50 | 206.50 | 206.50 | 290,726 |
| 2024-02-29 | 208.00 | 209.00 | 205.00 | 207.50 | 207.50 | 329,903 |
| 2024-02-27 | 206.00 | 208.50 | 200.00 | 208.00 | 208.00 | 748,607 |
| 2024-02-26 | 204.00 | 211.00 | 203.00 | 206.00 | 206.00 | 600,570 |
| 2024-02-23 | 208.50 | 210.00 | 204.00 | 204.00 | 204.00 | 613,951 |
| 2024-02-22 | 210.50 | 211.00 | 205.50 | 209.00 | 209.00 | 711,016 |
| 2024-02-21 | 207.50 | 212.00 | 206.00 | 208.50 | 208.50 | 793,739 |
| 2024-02-20 | 210.50 | 213.50 | 207.00 | 208.50 | 208.50 | 1,116,970 |
| 2024-02-19 | 205.50 | 214.00 | 204.50 | 212.50 | 212.50 | 2,898,205 |
| 2024-02-16 | 186.00 | 202.50 | 185.50 | 202.50 | 202.50 | 1,749,119 |
| 2024-02-15 | 186.00 | 186.50 | 183.00 | 184.50 | 184.50 | 480,249 |
| 2024-02-05 | 188.00 | 188.50 | 185.00 | 185.00 | 185.00 | 521,291 |
| 2024-02-02 | 192.50 | 193.00 | 187.50 | 188.00 | 188.00 | 422,200 |
| 2024-02-01 | 188.00 | 192.00 | 187.50 | 192.00 | 192.00 | 288,668 |
| 2024-01-31 | 189.50 | 189.50 | 186.50 | 188.00 | 188.00 | 236,120 |
| 2024-01-30 | 191.00 | 193.50 | 189.00 | 189.50 | 189.50 | 486,612 |
| 2024-01-29 | 188.50 | 191.00 | 186.50 | 190.00 | 190.00 | 338,005 |
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.