CyberPower Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	84.315	85.995	84.000	85.995	80.275	327,626
2022-08-08	83.895	84.315	82.950	83.895	78.315	145,155
2022-08-05	83.160	85.470	82.950	84.000	78.413	252,990
2022-08-04	82.635	82.950	81.375	82.740	77.237	204,784
2022-08-03	79.905	82.005	79.800	81.900	76.452	268,305
2022-08-02	79.695	82.530	78.645	80.010	74.688	225,592
2022-08-01	75.705	80.430	75.705	80.010	74.688	419,113
2022-07-29	75.285	75.600	75.180	75.390	70.375	45,050
2022-07-28	75.600	75.600	74.970	74.970	69.983	35,468
2022-07-27	75.390	75.915	75.285	75.495	70.473	54,245
2022-07-26	76.440	76.440	75.075	75.600	70.571	52,409
2022-07-25	75.180	77.175	74.655	76.440	71.356	178,593
2022-07-22	73.605	74.655	73.500	73.920	69.003	34,051
2022-07-21	73.500	73.500	73.080	73.290	68.415	5,000
2022-07-20	72.660	73.500	72.660	72.765	67.925	37,299
2022-07-19	73.290	74.025	73.290	73.500	67.678	70,261
2022-07-18	73.080	73.080	72.870	72.870	67.098	31,052
2022-07-15	73.185	73.185	72.450	72.450	66.711	27,000
2022-07-14	72.345	73.395	72.345	73.185	67.388	18,564
2022-07-13	73.605	73.605	71.400	73.395	67.581	90,336
2022-07-12	73.185	73.500	72.030	72.765	67.001	38,531
2022-07-11	72.555	75.075	72.555	73.605	67.774	127,175
2022-07-08	71.400	72.765	71.400	72.135	66.421	9,276
2022-07-07	72.240	72.240	70.665	71.190	65.551	14,072
2022-07-06	70.455	71.505	70.140	70.875	65.261	33,130
2022-07-05	70.560	72.135	70.350	70.455	64.874	50,199
2022-07-04	68.355	71.820	68.355	69.300	63.810	42,146
2022-07-01	71.505	72.030	68.460	69.405	63.907	105,293
2022-06-30	72.135	73.605	72.030	72.030	66.324	94,320
2022-06-29	71.610	72.135	71.610	72.135	66.421	22,032
2022-06-28	73.605	73.605	72.660	72.765	67.001	19,000
2022-06-27	72.240	74.025	72.240	73.605	67.774	49,841
2022-06-24	70.665	73.605	70.665	73.290	67.484	60,180
2022-06-23	71.715	74.130	71.610	71.610	65.937	42,067
2022-06-22	72.030	72.345	71.610	71.610	65.937	45,000
2022-06-21	71.925	73.080	71.925	72.345	66.614	34,030
2022-06-20	72.660	72.660	71.820	72.030	66.324	46,303
2022-06-17	72.555	73.605	72.555	73.395	67.581	13,057
2022-06-16	74.550	74.550	72.555	72.555	66.808	49,097
2022-06-15	74.340	75.600	73.605	74.550	68.645	58,518
2022-06-14	72.975	74.340	72.555	74.340	68.451	41,130
2022-06-13	74.550	74.760	72.870	73.395	67.581	152,200
2022-06-10	75.180	75.390	74.235	74.865	68.935	86,005
2022-06-09	75.810	77.805	75.810	76.440	70.385	70,959
2022-06-08	80.220	80.220	77.595	77.805	71.642	185,609
2022-06-07	75.810	76.545	75.075	75.180	69.225	42,531
2022-06-06	77.700	78.540	75.075	75.705	69.708	94,403
2022-06-02	75.075	75.600	74.970	75.600	69.611	35,225
2022-06-01	76.125	76.545	74.760	74.970	69.031	93,778
2022-05-31	77.175	77.175	76.440	76.860	70.772	9,207
2022-05-30	77.595	78.330	76.650	77.595	71.448	74,108
2022-05-27	78.750	78.750	76.650	77.595	71.448	109,682
2022-05-26	75.600	78.330	75.600	77.280	71.158	399,102
2022-05-25	74.025	75.180	73.920	75.075	69.128	59,372
2022-05-24	74.865	74.865	73.920	74.550	68.645	95,743
2022-05-23	75.075	76.230	73.500	75.390	69.418	178,375
2022-05-20	72.555	73.500	72.555	73.185	67.388	67,341
2022-05-19	70.875	72.975	70.350	72.555	66.808	119,334
2022-05-18	72.240	72.870	71.400	71.610	65.937	65,852
2022-05-17	71.400	71.925	70.350	71.820	66.131	71,308

← NewerPage 18 of 21 · 1,216 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.