CyberPower Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	228.90	238.88	221.55	236.25	220.54	702,408
2023-08-04	229.43	233.10	224.18	227.85	212.69	661,113
2023-08-02	244.65	251.48	225.75	228.38	213.18	1,582,921
2023-08-01	250.43	253.58	242.03	244.65	228.38	894,247
2023-07-31	255.15	268.80	248.33	249.38	232.79	2,248,216
2023-07-28	246.75	253.05	239.40	250.95	234.26	1,467,285
2023-07-27	241.50	251.48	238.35	248.85	232.30	1,550,519
2023-07-26	241.50	244.65	235.73	240.45	224.46	1,112,953
2023-07-25	235.73	243.60	230.48	237.83	222.01	1,310,908
2023-07-24	238.35	238.35	227.85	231.53	216.13	1,015,838
2023-07-21	221.55	234.68	218.93	232.05	216.62	1,172,232
2023-07-20	221.03	227.33	218.93	221.55	206.81	815,049
2023-07-19	219.45	221.55	216.30	218.40	203.87	983,806
2023-07-18	236.25	236.25	214.20	215.25	200.93	2,878,988
2023-07-17	265.65	266.70	237.83	237.83	222.01	2,464,860
2023-07-14	252.00	270.90	242.55	264.08	246.51	4,536,931
2023-07-13	227.85	246.75	227.85	246.75	230.34	2,955,709
2023-07-12	221.03	227.85	220.50	224.70	209.75	960,836
2023-07-11	216.83	223.65	214.20	219.98	205.34	2,004,276
2023-07-10	219.45	232.58	217.88	232.05	216.62	1,238,378
2023-07-07	235.73	236.25	215.25	223.13	208.28	1,997,816
2023-07-06	228.38	239.93	227.33	237.30	221.52	1,840,440
2023-07-05	235.73	238.88	227.33	227.85	212.69	1,353,075
2023-07-04	237.83	240.98	232.05	233.63	218.09	1,667,434
2023-07-03	236.25	237.83	229.95	233.10	217.60	1,319,362
2023-06-30	232.58	236.25	227.33	234.68	219.07	1,238,335
2023-06-29	224.70	232.05	223.13	230.48	215.14	1,418,843
2023-06-28	219.98	224.18	217.35	224.18	209.26	1,137,415
2023-06-27	226.80	228.90	217.35	218.40	203.87	1,382,021
2023-06-26	225.75	235.73	224.70	226.80	211.71	1,545,562
2023-06-21	227.33	235.20	225.75	228.90	213.67	1,430,661
2023-06-20	224.18	228.90	223.13	225.75	210.73	883,420
2023-06-19	229.43	235.73	224.70	224.70	209.75	1,555,375
2023-06-16	236.25	237.30	226.80	227.33	212.20	2,011,494
2023-06-15	239.40	244.65	228.38	234.15	218.58	3,348,817
2023-06-14	255.68	264.60	234.15	238.35	222.50	6,537,135
2023-06-13	231.00	249.90	230.48	249.90	233.28	1,735,417
2023-06-12	236.25	236.25	221.55	227.33	212.20	2,328,962
2023-06-09	216.83	238.88	216.83	232.05	216.62	5,682,287
2023-06-08	205.28	227.33	205.28	219.98	205.34	6,050,378
2023-06-07	202.65	208.43	200.55	206.85	193.09	1,567,522
2023-06-06	210.00	211.05	196.35	201.60	188.19	2,356,559
2023-06-05	201.08	217.88	200.55	209.48	195.54	3,651,236
2023-06-02	198.98	207.38	196.88	201.08	187.70	2,385,664
2023-06-01	202.65	208.95	192.68	195.83	182.80	2,865,648
2023-05-31	201.08	203.18	197.93	198.98	185.74	871,469
2023-05-30	204.75	211.58	195.30	198.98	185.74	2,972,968
2023-05-29	204.75	208.43	199.50	200.55	187.21	1,545,660
2023-05-26	206.33	207.90	200.03	203.18	189.66	2,091,142
2023-05-25	206.33	214.20	198.45	203.70	190.15	4,156,122
2023-05-24	211.05	223.13	204.75	207.90	194.07	6,428,038
2023-05-23	203.18	203.18	203.18	203.18	189.66	535,753
2023-05-22	185.33	189.53	180.60	184.80	172.51	1,575,667
2023-05-19	181.13	186.38	178.50	185.33	173.00	2,553,688
2023-05-18	178.50	187.95	174.30	182.70	170.55	6,435,760
2023-05-17	156.45	173.25	156.45	173.25	161.73	6,416,754
2023-05-16	142.80	157.50	142.28	157.50	147.02	4,185,312
2023-05-15	139.13	144.90	138.08	143.33	133.79	2,035,667
2023-05-12	134.93	141.75	133.88	139.65	130.36	1,921,427
2023-05-11	136.50	139.13	129.68	131.78	123.01	1,098,112

← NewerPage 14 of 21 · 1,220 trading daysOlder →

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.