CyberPower Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 198.50 | 204.00 | 197.00 | 200.00 | 200.00 | 962,205 |
| 2023-11-01 | 199.00 | 199.00 | 192.00 | 194.00 | 194.00 | 1,141,434 |
| 2023-10-31 | 205.50 | 208.00 | 194.00 | 195.00 | 195.00 | 1,554,670 |
| 2023-10-30 | 204.00 | 208.50 | 202.00 | 203.00 | 203.00 | 833,533 |
| 2023-10-27 | 203.00 | 207.00 | 201.00 | 202.50 | 202.50 | 812,304 |
| 2023-10-26 | 205.50 | 207.00 | 201.00 | 201.00 | 201.00 | 1,095,877 |
| 2023-10-25 | 214.50 | 215.50 | 210.00 | 210.00 | 210.00 | 1,008,481 |
| 2023-10-24 | 210.50 | 213.50 | 206.00 | 212.00 | 212.00 | 1,139,397 |
| 2023-10-23 | 204.50 | 214.50 | 201.00 | 208.50 | 208.50 | 2,046,230 |
| 2023-10-20 | 213.00 | 213.00 | 203.00 | 205.50 | 205.50 | 1,498,701 |
| 2023-10-19 | 220.50 | 222.00 | 208.50 | 212.00 | 212.00 | 3,548,866 |
| 2023-10-18 | 233.00 | 233.00 | 219.50 | 220.50 | 220.50 | 2,453,574 |
| 2023-10-17 | 241.50 | 243.50 | 230.50 | 232.00 | 232.00 | 2,144,612 |
| 2023-10-16 | 250.00 | 251.00 | 235.50 | 237.50 | 237.50 | 2,550,823 |
| 2023-10-13 | 258.00 | 262.00 | 245.50 | 250.50 | 250.50 | 3,163,887 |
| 2023-10-12 | 250.00 | 258.00 | 247.00 | 253.50 | 253.50 | 3,496,391 |
| 2023-10-11 | 291.50 | 291.50 | 263.00 | 264.50 | 264.50 | 4,201,105 |
| 2023-10-06 | 289.50 | 293.00 | 285.50 | 289.00 | 289.00 | 1,903,569 |
| 2023-10-05 | 285.00 | 293.00 | 284.50 | 289.00 | 289.00 | 2,384,777 |
| 2023-10-04 | 278.50 | 289.50 | 278.50 | 282.00 | 282.00 | 2,688,882 |
| 2023-10-03 | 297.00 | 303.00 | 283.50 | 284.00 | 284.00 | 5,869,976 |
| 2023-10-02 | 295.00 | 298.00 | 282.50 | 293.00 | 293.00 | 3,345,122 |
| 2023-09-28 | 293.00 | 297.00 | 285.00 | 290.50 | 290.50 | 3,331,664 |
| 2023-09-27 | 285.00 | 290.00 | 276.50 | 289.50 | 289.50 | 2,930,314 |
| 2023-09-26 | 279.00 | 291.00 | 278.50 | 286.00 | 286.00 | 4,324,936 |
| 2023-09-25 | 266.50 | 285.00 | 266.00 | 281.00 | 281.00 | 4,001,880 |
| 2023-09-22 | 258.00 | 267.00 | 253.50 | 266.00 | 266.00 | 2,934,714 |
| 2023-09-21 | 284.00 | 285.50 | 260.50 | 260.50 | 260.50 | 5,497,421 |
| 2023-09-20 | 287.50 | 294.50 | 280.00 | 289.00 | 289.00 | 4,914,208 |
| 2023-09-19 | 275.50 | 292.00 | 274.00 | 284.50 | 284.50 | 7,617,653 |
| 2023-09-18 | 265.00 | 283.00 | 256.50 | 273.00 | 273.00 | 6,213,980 |
| 2023-09-15 | 263.00 | 274.50 | 262.00 | 272.00 | 272.00 | 6,666,537 |
| 2023-09-14 | 248.00 | 264.50 | 244.00 | 260.50 | 260.50 | 4,594,671 |
| 2023-09-13 | 245.50 | 251.00 | 243.00 | 245.00 | 245.00 | 1,730,381 |
| 2023-09-12 | 248.50 | 251.50 | 243.00 | 246.50 | 246.50 | 1,817,009 |
| 2023-09-11 | 251.50 | 252.50 | 242.50 | 245.00 | 245.00 | 2,617,971 |
| 2023-09-08 | 255.00 | 264.50 | 247.00 | 249.00 | 249.00 | 6,781,337 |
| 2023-09-07 | 261.00 | 262.50 | 241.50 | 252.00 | 252.00 | 5,645,941 |
| 2023-09-06 | 257.00 | 277.00 | 252.00 | 259.00 | 259.00 | 8,739,464 |
| 2023-09-05 | 240.00 | 259.00 | 239.50 | 253.50 | 253.50 | 4,361,408 |
| 2023-09-04 | 236.00 | 244.50 | 229.00 | 244.00 | 244.00 | 2,297,267 |
| 2023-09-01 | 236.00 | 242.50 | 232.00 | 236.50 | 236.50 | 1,679,013 |
| 2023-08-31 | 243.00 | 243.00 | 234.50 | 235.50 | 235.50 | 1,776,808 |
| 2023-08-30 | 250.50 | 255.00 | 239.00 | 241.50 | 241.50 | 4,726,047 |
| 2023-08-29 | 235.00 | 247.50 | 230.50 | 246.00 | 246.00 | 8,029,872 |
| 2023-08-28 | 225.50 | 234.00 | 221.00 | 225.50 | 225.50 | 2,193,654 |
| 2023-08-25 | 226.00 | 237.00 | 222.50 | 223.50 | 223.50 | 1,774,899 |
| 2023-08-24 | 233.50 | 234.00 | 225.00 | 226.50 | 226.50 | 1,325,505 |
| 2023-08-23 | 237.50 | 238.50 | 228.50 | 229.50 | 229.50 | 2,288,461 |
| 2023-08-22 | 246.00 | 255.00 | 236.00 | 237.50 | 237.50 | 6,077,105 |
| 2023-08-21 | 235.00 | 243.50 | 232.50 | 238.50 | 238.50 | 2,619,472 |
| 2023-08-18 | 238.50 | 242.00 | 224.50 | 228.50 | 228.50 | 3,063,960 |
| 2023-08-17 | 227.00 | 244.50 | 222.00 | 237.50 | 237.50 | 2,781,756 |
| 2023-08-16 | 235.00 | 243.00 | 223.00 | 226.00 | 226.00 | 3,508,105 |
| 2023-08-15 | 260.93 | 270.38 | 247.80 | 264.60 | 247.00 | 3,729,317 |
| 2023-08-14 | 256.73 | 273.00 | 250.43 | 250.43 | 233.77 | 3,913,254 |
| 2023-08-11 | 246.75 | 258.30 | 242.55 | 253.05 | 236.22 | 3,138,998 |
| 2023-08-10 | 260.40 | 271.43 | 235.20 | 235.20 | 219.56 | 4,148,352 |
| 2023-08-09 | 246.75 | 260.93 | 246.75 | 260.93 | 243.57 | 1,919,566 |
| 2023-08-08 | 233.10 | 239.40 | 233.10 | 237.30 | 221.52 | 501,497 |
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.