CyberPower Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	135.98	139.65	132.30	134.40	125.46	1,236,455
2023-05-09	136.50	137.55	133.35	134.93	125.95	974,677
2023-05-08	134.40	137.03	132.30	133.35	124.48	693,259
2023-05-05	125.48	134.40	124.95	131.78	123.01	786,720
2023-05-04	126.00	127.05	124.43	126.00	117.62	206,849
2023-05-03	130.20	130.20	126.00	126.53	118.11	225,132
2023-05-02	131.25	131.78	128.63	129.68	121.05	388,596
2023-04-28	126.53	130.73	126.53	129.15	120.56	430,809
2023-04-27	126.00	127.58	122.85	125.48	117.13	324,019
2023-04-26	124.43	126.00	121.80	125.48	117.13	529,882
2023-04-25	127.58	128.10	121.28	121.80	113.70	611,512
2023-04-24	128.63	129.15	126.00	126.53	118.11	216,066
2023-04-21	129.15	130.73	126.53	128.10	119.58	625,653
2023-04-20	134.93	134.93	128.63	128.63	120.07	639,152
2023-04-19	137.55	140.18	134.40	134.40	125.46	693,747
2023-04-18	141.23	142.28	136.50	136.50	127.42	902,421
2023-04-17	138.60	141.75	135.98	140.18	130.85	687,472
2023-04-14	142.28	144.90	139.13	139.13	129.87	776,254
2023-04-13	142.28	143.33	136.50	140.70	131.34	1,328,805
2023-04-12	135.45	144.90	134.40	142.28	132.81	2,177,108
2023-04-11	131.25	133.35	129.15	132.30	123.50	436,935
2023-04-10	131.25	132.30	128.63	129.15	120.56	350,486
2023-04-07	130.73	131.78	129.15	130.73	122.03	473,875
2023-04-06	134.40	137.55	127.05	128.10	119.58	1,784,286
2023-03-31	131.25	135.45	130.20	134.40	125.46	1,051,615
2023-03-30	131.25	134.40	129.68	130.20	121.54	1,397,246
2023-03-29	127.05	130.73	127.05	128.63	120.07	1,247,615
2023-03-28	123.90	126.53	122.85	125.48	117.13	810,181
2023-03-27	122.33	126.00	121.80	123.90	115.66	741,812
2023-03-24	122.33	123.38	117.60	121.28	113.21	1,205,040
2023-03-23	120.75	123.38	120.23	122.33	114.19	475,260
2023-03-22	121.80	122.33	120.23	121.28	113.21	572,677
2023-03-21	120.23	121.28	119.18	120.75	112.72	450,675
2023-03-20	118.65	120.23	118.13	119.70	111.74	410,712
2023-03-17	116.03	120.23	115.50	118.65	110.76	939,754
2023-03-16	113.40	114.45	111.30	113.40	105.86	673,753
2023-03-15	116.03	117.08	114.45	114.98	107.33	522,645
2023-03-14	114.45	116.55	113.93	114.98	107.33	536,201
2023-03-13	112.35	116.03	111.30	115.50	107.82	1,065,126
2023-03-10	117.08	118.13	111.83	113.40	105.86	2,386,544
2023-03-09	121.80	123.90	119.18	119.18	111.25	3,357,523
2023-03-08	133.88	135.98	131.25	132.30	123.50	894,988
2023-03-07	137.03	141.23	134.40	134.40	125.46	1,937,566
2023-03-06	134.40	136.50	133.35	135.98	126.93	718,962
2023-03-03	138.60	140.18	133.35	134.40	125.46	1,503,851
2023-03-02	131.78	140.70	130.20	138.08	128.89	2,523,411
2023-03-01	129.68	132.30	129.15	131.25	122.52	776,261
2023-02-24	133.35	133.88	129.15	130.20	121.54	1,419,272
2023-02-23	130.73	137.55	130.20	134.40	125.46	1,950,051
2023-02-22	130.20	133.88	126.53	130.73	122.03	1,939,238
2023-02-21	133.35	134.40	129.15	131.25	122.52	1,934,143
2023-02-20	134.93	139.13	132.30	133.35	124.48	3,185,552
2023-02-17	124.43	137.03	123.90	134.40	125.46	4,910,773
2023-02-16	126.53	128.63	123.90	125.48	117.13	2,956,321
2023-02-15	119.18	126.00	117.08	126.00	117.62	2,870,316
2023-02-14	122.33	123.90	118.13	119.70	111.74	1,380,187
2023-02-13	118.65	124.95	117.08	121.80	113.70	3,534,815
2023-02-10	115.50	118.65	114.45	116.03	108.31	1,958,944
2023-02-09	112.35	112.35	109.73	110.78	103.41	364,357
2023-02-08	110.25	114.45	109.73	111.30	103.90	1,102,421

← NewerPage 15 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.