CyberPower Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 188.00 | 189.00 | 186.00 | 189.00 | 189.00 | 180,385 |
| 2024-01-25 | 191.00 | 192.50 | 187.50 | 187.50 | 187.50 | 257,020 |
| 2024-01-24 | 190.50 | 191.00 | 189.00 | 189.00 | 189.00 | 214,428 |
| 2024-01-23 | 190.00 | 192.50 | 189.00 | 189.00 | 189.00 | 480,583 |
| 2024-01-22 | 187.00 | 191.00 | 187.00 | 188.00 | 188.00 | 525,529 |
| 2024-01-19 | 185.50 | 189.00 | 185.50 | 186.00 | 186.00 | 389,563 |
| 2024-01-18 | 189.00 | 189.50 | 185.00 | 185.00 | 185.00 | 357,593 |
| 2024-01-17 | 191.50 | 192.00 | 185.50 | 186.00 | 186.00 | 854,433 |
| 2024-01-16 | 196.50 | 196.50 | 190.50 | 191.50 | 191.50 | 653,201 |
| 2024-01-15 | 196.50 | 200.00 | 195.50 | 196.50 | 196.50 | 388,440 |
| 2024-01-12 | 195.00 | 196.50 | 193.00 | 194.50 | 194.50 | 184,345 |
| 2024-01-11 | 195.50 | 196.00 | 193.50 | 194.50 | 194.50 | 184,656 |
| 2024-01-10 | 194.00 | 197.50 | 192.50 | 196.00 | 196.00 | 212,307 |
| 2024-01-09 | 196.50 | 199.00 | 192.50 | 193.50 | 193.50 | 551,939 |
| 2024-01-08 | 198.00 | 199.00 | 195.50 | 195.50 | 195.50 | 242,065 |
| 2024-01-05 | 198.00 | 199.50 | 197.00 | 197.50 | 197.50 | 149,290 |
| 2024-01-04 | 197.50 | 201.00 | 196.00 | 197.00 | 197.00 | 348,744 |
| 2024-01-03 | 199.50 | 201.50 | 197.00 | 198.00 | 198.00 | 327,585 |
| 2024-01-02 | 202.00 | 204.00 | 199.50 | 200.50 | 200.50 | 313,580 |
| 2023-12-29 | 203.50 | 205.00 | 202.50 | 203.00 | 203.00 | 234,497 |
| 2023-12-28 | 201.50 | 204.50 | 201.00 | 202.50 | 202.50 | 413,430 |
| 2023-12-27 | 202.00 | 202.50 | 199.50 | 199.50 | 199.50 | 300,836 |
| 2023-12-26 | 203.00 | 204.00 | 200.50 | 201.00 | 201.00 | 293,609 |
| 2023-12-25 | 206.50 | 208.50 | 201.50 | 202.00 | 202.00 | 646,809 |
| 2023-12-22 | 196.50 | 207.00 | 196.50 | 205.00 | 205.00 | 1,342,374 |
| 2023-12-21 | 197.00 | 198.00 | 195.00 | 195.50 | 195.50 | 375,358 |
| 2023-12-20 | 198.00 | 199.50 | 197.00 | 199.00 | 199.00 | 215,484 |
| 2023-12-19 | 198.00 | 198.50 | 195.00 | 197.00 | 197.00 | 310,543 |
| 2023-12-18 | 199.00 | 200.00 | 196.50 | 196.50 | 196.50 | 405,693 |
| 2023-12-15 | 197.00 | 201.50 | 197.00 | 198.00 | 198.00 | 731,803 |
| 2023-12-14 | 201.50 | 201.50 | 195.50 | 195.50 | 195.50 | 1,188,953 |
| 2023-12-13 | 199.50 | 202.00 | 198.50 | 198.50 | 198.50 | 409,000 |
| 2023-12-12 | 203.00 | 203.00 | 197.00 | 197.50 | 197.50 | 943,641 |
| 2023-12-11 | 204.50 | 205.50 | 201.00 | 201.50 | 201.50 | 529,385 |
| 2023-12-08 | 201.50 | 204.50 | 198.50 | 203.50 | 203.50 | 1,895,770 |
| 2023-12-07 | 208.50 | 213.50 | 208.50 | 212.00 | 212.00 | 684,151 |
| 2023-12-06 | 209.50 | 210.50 | 207.50 | 208.00 | 208.00 | 419,800 |
| 2023-12-05 | 212.00 | 214.00 | 206.00 | 207.00 | 207.00 | 981,556 |
| 2023-12-04 | 220.50 | 222.50 | 212.50 | 212.50 | 212.50 | 1,193,837 |
| 2023-12-01 | 223.50 | 223.50 | 219.50 | 219.50 | 219.50 | 748,505 |
| 2023-11-30 | 222.50 | 227.00 | 221.00 | 223.00 | 223.00 | 2,407,922 |
| 2023-11-29 | 224.00 | 225.50 | 220.50 | 221.00 | 221.00 | 724,402 |
| 2023-11-28 | 218.50 | 226.00 | 218.50 | 224.00 | 224.00 | 1,075,909 |
| 2023-11-27 | 223.50 | 226.00 | 217.50 | 217.50 | 217.50 | 877,371 |
| 2023-11-24 | 229.00 | 234.50 | 223.00 | 223.00 | 223.00 | 1,468,327 |
| 2023-11-23 | 227.00 | 231.50 | 220.50 | 229.00 | 229.00 | 2,360,990 |
| 2023-11-22 | 218.00 | 228.00 | 217.00 | 227.00 | 227.00 | 2,002,919 |
| 2023-11-21 | 223.00 | 223.00 | 219.00 | 219.00 | 219.00 | 1,133,456 |
| 2023-11-20 | 217.50 | 222.00 | 216.00 | 220.50 | 220.50 | 1,034,296 |
| 2023-11-17 | 217.00 | 219.00 | 215.50 | 217.50 | 217.50 | 1,078,532 |
| 2023-11-16 | 221.00 | 225.00 | 217.00 | 217.00 | 217.00 | 1,880,188 |
| 2023-11-15 | 220.00 | 225.00 | 217.00 | 219.00 | 219.00 | 3,220,695 |
| 2023-11-14 | 212.50 | 214.50 | 210.50 | 213.50 | 213.50 | 930,584 |
| 2023-11-13 | 214.50 | 217.00 | 210.50 | 210.50 | 210.50 | 1,295,550 |
| 2023-11-10 | 217.50 | 217.50 | 211.00 | 211.00 | 211.00 | 2,189,336 |
| 2023-11-09 | 225.00 | 228.00 | 212.50 | 219.50 | 219.50 | 4,820,031 |
| 2023-11-08 | 215.00 | 221.00 | 212.50 | 221.00 | 221.00 | 2,086,974 |
| 2023-11-07 | 202.00 | 206.50 | 195.00 | 201.00 | 201.00 | 1,905,622 |
| 2023-11-06 | 200.00 | 205.50 | 198.00 | 202.50 | 202.50 | 1,646,299 |
| 2023-11-03 | 202.00 | 204.00 | 196.50 | 197.00 | 197.00 | 974,506 |
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.