CyberPower Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	99.750	102.48	99.225	102.48	95.664	235,982
2022-11-02	99.750	100.59	98.805	100.59	93.899	216,740
2022-11-01	97.860	99.225	97.020	99.120	92.527	207,010
2022-10-31	97.125	97.650	96.705	97.335	90.861	50,718
2022-10-28	96.285	97.230	95.655	96.390	89.979	74,055
2022-10-27	94.290	96.810	94.290	96.600	90.175	153,497
2022-10-26	92.400	94.080	91.350	93.555	87.332	94,100
2022-10-25	94.290	94.290	91.875	93.240	87.038	60,330
2022-10-24	93.240	94.290	91.770	92.925	86.744	138,256
2022-10-21	96.075	96.075	89.880	89.880	83.902	324,673
2022-10-20	99.960	99.960	92.610	95.445	89.096	673,109
2022-10-19	99.330	102.27	98.700	100.59	93.899	283,422
2022-10-18	98.490	99.225	95.340	98.385	91.841	153,200
2022-10-17	98.490	98.490	95.340	97.230	90.763	151,017
2022-10-14	97.545	100.28	96.600	98.910	92.331	268,081
2022-10-13	98.805	98.805	93.450	94.290	88.018	257,362
2022-10-12	94.290	99.225	93.870	97.965	91.449	522,590
2022-10-11	98.700	98.700	91.035	92.190	86.058	427,101
2022-10-07	101.22	103.95	100.49	100.91	94.193	195,269
2022-10-06	102.27	102.27	100.70	101.64	94.879	107,402
2022-10-05	102.59	102.59	100.38	100.91	94.193	115,438
2022-10-04	99.330	101.43	98.700	100.80	94.095	135,257
2022-10-03	98.700	100.28	98.175	98.175	91.645	102,213
2022-09-30	99.015	100.49	97.650	99.750	93.115	156,304
2022-09-29	98.070	101.85	98.070	100.70	93.997	210,444
2022-09-28	101.43	102.90	97.545	97.650	91.155	249,179
2022-09-27	100.91	102.48	97.650	102.27	95.468	374,009
2022-09-26	100.80	103.85	99.540	101.54	94.781	670,090
2022-09-23	106.58	108.15	101.96	101.96	95.173	590,746
2022-09-22	106.58	108.15	105.00	107.63	100.47	292,628
2022-09-21	109.73	110.25	106.05	107.63	100.47	407,355
2022-09-20	109.20	112.88	108.15	109.20	101.94	995,088
2022-09-19	107.63	110.25	106.05	107.63	100.47	416,313
2022-09-16	106.58	108.68	106.05	107.63	100.47	241,573
2022-09-15	109.73	112.35	107.63	107.63	100.47	543,104
2022-09-14	105.00	110.25	105.00	109.20	101.94	432,404
2022-09-13	111.83	111.83	107.63	109.20	101.94	765,192
2022-09-12	110.78	112.88	108.15	110.25	102.92	783,998
2022-09-08	107.63	116.03	107.10	110.78	103.41	2,351,779
2022-09-07	107.10	107.63	105.53	106.58	99.486	433,476
2022-09-06	107.10	110.25	104.90	108.15	100.96	842,732
2022-09-05	109.20	111.30	104.90	106.05	98.996	850,095
2022-09-02	112.35	117.60	107.63	109.20	101.94	1,901,267
2022-09-01	113.40	116.55	108.68	111.30	103.90	1,599,790
2022-08-31	112.88	117.08	107.10	114.45	106.84	3,419,729
2022-08-30	99.330	109.20	99.330	109.20	101.94	1,183,967
2022-08-29	101.75	102.17	97.755	99.645	93.017	696,192
2022-08-26	105.53	108.15	103.95	104.58	97.624	563,032
2022-08-25	103.95	106.58	101.01	105.53	98.506	1,867,949
2022-08-24	92.400	100.70	92.085	100.70	93.997	1,775,946
2022-08-23	90.615	91.665	89.355	91.560	85.470	208,012
2022-08-22	91.980	91.980	89.670	90.510	84.490	150,161
2022-08-19	92.610	92.610	91.665	91.980	85.862	128,892
2022-08-18	90.825	92.400	90.300	91.980	85.862	294,830
2022-08-17	90.720	91.245	89.250	90.615	84.588	284,531
2022-08-16	91.770	92.610	90.615	90.615	84.588	308,569
2022-08-15	90.300	92.505	88.515	90.825	84.784	796,001
2022-08-12	93.450	94.500	87.675	88.725	82.823	846,708
2022-08-11	87.675	91.560	87.570	91.140	85.078	690,096
2022-08-10	86.940	88.725	86.100	86.730	80.961	383,310

← NewerPage 17 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.