CyberPower Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	72.240	74.550	70.770	71.190	65.551	304,621
2022-05-13	67.200	70.770	66.570	70.770	65.164	315,209
2022-05-12	64.785	64.785	64.260	64.365	59.266	21,352
2022-05-11	66.990	66.990	64.680	65.520	60.330	46,376
2022-05-10	66.675	66.675	63.735	65.940	60.717	134,839
2022-05-09	63.735	63.735	61.005	61.845	56.946	73,372
2022-05-06	63.315	63.735	63.315	63.735	58.686	41,277
2022-05-05	63.420	65.310	63.420	64.470	59.363	61,040
2022-05-04	64.260	64.260	63.210	63.420	58.396	76,770
2022-05-03	69.090	69.090	64.260	64.260	59.170	177,350
2022-04-29	70.140	70.140	69.090	69.090	63.617	77,485
2022-04-28	70.770	70.770	70.245	70.350	64.777	53,083
2022-04-27	70.980	70.980	70.455	70.455	64.874	41,113
2022-04-26	70.875	71.295	70.875	70.980	65.357	27,601
2022-04-25	71.190	71.505	71.190	71.190	65.551	53,635
2022-04-22	70.980	71.925	70.980	71.610	65.937	27,398
2022-04-21	71.400	71.400	70.980	71.295	65.647	36,165
2022-04-20	71.400	71.925	71.295	71.400	65.744	14,410
2022-04-19	71.400	71.505	71.400	71.400	65.744	7,000
2022-04-18	71.400	72.555	70.875	71.400	65.744	52,557
2022-04-15	71.505	71.505	71.295	71.400	65.744	24,071
2022-04-14	71.925	72.030	71.715	71.925	66.227	7,150
2022-04-13	72.135	72.240	71.610	71.610	65.937	36,000
2022-04-12	71.505	71.820	71.295	71.505	65.841	61,191
2022-04-11	71.715	71.925	71.505	71.505	65.841	53,600
2022-04-08	71.925	71.925	71.715	71.715	66.034	18,181
2022-04-07	71.505	72.135	71.505	72.135	66.421	64,610
2022-04-06	72.450	72.450	71.400	71.820	66.131	75,193
2022-04-01	72.765	72.870	72.555	72.555	66.808	16,298
2022-03-31	73.500	73.500	71.925	72.765	67.001	98,576
2022-03-30	72.975	74.130	72.450	73.815	67.968	44,294
2022-03-29	72.555	73.290	72.240	72.975	67.194	30,549
2022-03-28	72.660	72.660	72.135	72.555	66.808	46,297
2022-03-25	72.450	72.765	72.450	72.660	66.904	57,368
2022-03-24	74.550	74.550	72.870	73.080	67.291	118,531
2022-03-23	75.390	75.810	75.285	75.285	69.321	125,067
2022-03-22	75.285	75.915	74.760	75.390	69.418	50,194
2022-03-21	73.605	74.550	73.605	74.130	68.258	29,054
2022-03-18	73.500	74.130	73.500	73.815	67.968	49,025
2022-03-17	73.080	73.710	73.080	73.395	67.581	53,505
2022-03-16	73.500	73.500	72.555	73.080	67.291	66,044
2022-03-15	73.815	73.815	72.765	72.975	67.194	47,163
2022-03-14	74.025	74.025	73.185	73.815	67.968	79,259
2022-03-11	73.185	73.185	72.765	73.185	67.388	75,020
2022-03-10	72.660	73.290	72.450	72.555	66.808	100,000
2022-03-09	72.240	72.555	71.925	72.450	66.711	63,354
2022-03-08	72.765	73.080	71.400	72.240	66.517	85,890
2022-03-07	75.915	75.915	72.765	72.765	67.001	103,047
2022-03-04	76.125	78.750	75.915	76.020	69.998	398,278
2022-03-03	72.240	78.855	72.240	75.705	69.708	372,933
2022-03-02	72.660	72.660	72.030	72.030	66.324	24,000
2022-03-01	72.240	72.345	71.925	72.030	66.324	21,000
2022-02-25	71.190	71.715	71.190	71.715	66.034	37,060
2022-02-24	72.450	72.450	71.400	71.610	65.937	63,644
2022-02-23	72.555	72.660	72.240	72.660	66.904	13,020
2022-02-22	72.450	72.870	72.030	72.555	66.808	36,145
2022-02-21	72.345	72.975	72.345	72.870	67.098	21,000
2022-02-18	72.975	72.975	72.450	72.450	66.711	32,315
2022-02-17	72.555	72.660	72.345	72.450	66.711	74,925
2022-02-16	72.765	73.290	72.765	72.765	67.001	32,000

← NewerPage 19 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.