CyberPower Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	110.25	114.45	109.73	111.30	103.90	1,102,421
2023-02-07	109.73	110.78	108.68	109.20	101.94	324,274
2023-02-06	107.10	111.30	106.58	109.73	102.43	480,768
2023-02-03	110.78	110.78	106.58	106.58	99.486	607,568
2023-02-02	109.73	111.83	108.68	110.78	103.41	548,761
2023-02-01	109.20	110.78	108.15	109.20	101.94	492,002
2023-01-31	106.05	108.68	106.05	108.68	101.45	191,879
2023-01-30	105.00	108.15	104.06	107.10	99.976	321,127
2023-01-17	103.11	103.74	102.59	103.32	96.448	137,982
2023-01-16	106.05	106.05	102.90	103.01	96.154	245,054
2023-01-13	106.58	106.58	104.58	105.00	98.016	193,728
2023-01-12	109.20	109.20	103.95	105.00	98.016	373,719
2023-01-11	109.20	111.30	107.63	107.63	100.47	550,980
2023-01-10	105.53	109.20	105.00	108.68	101.45	671,684
2023-01-09	105.00	107.10	103.74	104.48	97.526	637,604
2023-01-06	101.33	103.74	101.22	103.74	96.840	318,970
2023-01-05	101.75	102.69	100.70	101.33	94.585	290,226
2023-01-04	100.28	102.69	99.750	101.75	94.977	326,712
2023-01-03	98.700	100.17	96.810	99.750	93.115	227,729
2022-12-30	99.225	100.70	98.280	98.700	92.135	150,520
2022-12-29	99.750	100.49	97.965	98.385	91.841	150,863
2022-12-28	101.33	101.33	98.700	99.645	93.017	259,858
2022-12-27	101.01	101.64	100.70	101.33	94.585	100,132
2022-12-26	101.75	102.38	100.17	100.70	93.997	167,655
2022-12-23	102.17	102.38	100.91	101.12	94.389	254,530
2022-12-22	103.22	103.95	102.27	103.53	96.644	145,395
2022-12-21	102.27	103.64	101.12	102.17	95.369	259,172
2022-12-20	106.05	106.58	101.43	102.06	95.271	592,278
2022-12-19	106.05	106.58	105.00	106.05	98.996	288,230
2022-12-16	109.20	109.20	106.05	106.05	98.996	467,102
2022-12-15	110.25	112.88	109.73	110.25	102.92	707,265
2022-12-14	107.63	111.30	107.63	110.78	103.41	599,684
2022-12-13	108.15	108.68	105.53	106.05	98.996	510,314
2022-12-12	107.63	108.68	106.58	107.10	99.976	401,397
2022-12-09	111.30	111.83	107.10	107.63	100.47	1,310,442
2022-12-08	112.35	114.45	110.25	112.88	105.37	906,705
2022-12-07	119.18	119.18	112.35	112.35	104.88	1,966,933
2022-12-06	121.28	124.43	118.13	119.18	111.25	2,412,414
2022-12-05	123.90	124.95	119.70	120.75	112.72	1,380,678
2022-12-02	122.33	127.05	121.80	123.90	115.66	3,473,887
2022-12-01	117.60	123.90	116.03	121.80	113.70	3,147,221
2022-11-30	117.08	118.65	115.50	116.03	108.31	493,446
2022-11-29	113.93	117.60	111.83	116.55	108.80	564,593
2022-11-28	111.30	118.65	111.30	113.93	106.35	1,002,315
2022-11-25	112.88	113.93	110.78	110.78	103.41	162,830
2022-11-24	113.40	113.93	109.20	112.35	104.88	399,779
2022-11-23	117.08	117.08	112.35	112.35	104.88	357,973
2022-11-22	116.03	117.60	113.93	116.03	108.31	347,154
2022-11-21	113.40	117.60	112.88	115.50	107.82	763,656
2022-11-18	114.98	117.08	111.83	112.35	104.88	511,058
2022-11-17	111.30	115.50	111.30	115.50	107.82	620,817
2022-11-16	110.78	112.35	109.20	110.78	103.41	448,203
2022-11-15	111.83	113.40	109.20	109.73	102.43	398,728
2022-11-14	113.40	113.93	110.25	110.78	103.41	580,519
2022-11-11	121.28	122.85	106.58	112.88	105.37	3,220,225
2022-11-10	117.60	120.23	114.45	117.60	109.78	2,337,767
2022-11-09	109.20	117.60	108.15	117.60	109.78	1,994,197
2022-11-08	107.10	109.73	106.05	107.10	99.976	475,850
2022-11-07	106.58	108.15	104.90	106.05	98.996	314,113
2022-11-04	103.22	106.58	102.90	104.27	97.330	513,147

← NewerPage 16 of 21 · 1,221 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.