CyberPower Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	203.50	210.50	203.50	208.50	208.50	485,006
2026-07-21	208.00	213.50	206.50	211.50	201.56	534,023
2026-07-20	206.50	209.50	199.00	205.00	195.37	576,228
2026-07-17	212.00	214.50	204.00	204.00	194.42	570,200
2026-07-16	222.00	223.00	209.50	213.50	203.47	1,714,291
2026-07-15	229.50	229.50	223.50	225.00	225.00	377,050
2026-07-14	230.00	230.50	221.00	226.00	226.00	562,107
2026-07-13	240.00	242.00	225.00	230.50	230.50	1,520,249
2026-07-10	242.00	242.00	242.00	242.00	242.00	0
2026-07-09	245.00	247.50	235.00	242.00	242.00	2,330,161
2026-07-08	230.00	238.00	230.00	238.00	238.00	1,898,019
2026-07-07	221.00	223.00	216.00	216.50	216.50	387,030
2026-07-06	223.00	226.00	219.00	220.00	220.00	418,100
2026-07-03	217.50	225.50	217.00	220.00	220.00	615,111
2026-07-02	217.00	224.00	216.00	219.50	219.50	668,270
2026-07-01	215.00	221.50	214.00	216.50	216.50	607,120
2026-06-30	218.00	220.50	213.00	213.00	213.00	465,190
2026-06-29	210.00	218.50	210.00	213.50	213.50	499,100
2026-06-26	224.00	224.00	208.50	208.50	208.50	989,101
2026-06-25	217.00	227.00	216.00	225.50	225.50	1,150,215
2026-06-24	214.50	217.50	211.00	212.00	212.00	260,030
2026-06-23	215.00	216.00	212.00	213.50	213.50	261,014
2026-06-22	213.00	215.50	210.50	213.00	213.00	239,000
2026-06-18	212.00	215.00	211.50	211.50	211.50	200,056
2026-06-17	210.50	212.50	209.50	211.50	211.50	165,090
2026-06-16	217.50	217.50	209.50	211.50	211.50	295,500
2026-06-15	219.00	219.50	215.00	215.50	215.50	273,101
2026-06-12	215.00	219.00	212.50	217.00	217.00	414,233
2026-06-11	210.00	214.50	204.50	210.00	210.00	464,044
2026-06-10	219.50	228.00	212.00	212.50	212.50	924,026
2026-06-09	208.00	214.50	208.00	213.50	213.50	286,010
2026-06-08	201.50	208.50	200.00	208.00	208.00	397,103
2026-06-05	221.50	223.50	214.00	217.00	217.00	542,233
2026-06-04	221.00	230.50	220.00	221.50	221.50	1,007,670
2026-06-03	213.50	220.00	213.00	217.50	217.50	572,042
2026-06-02	214.50	216.00	209.00	212.50	212.50	399,098
2026-06-01	210.50	213.50	210.00	212.00	212.00	287,016
2026-05-29	213.50	216.50	209.50	211.50	211.50	386,066
2026-05-28	217.50	217.50	206.00	211.50	211.50	694,103
2026-05-27	208.00	220.00	207.50	215.00	215.00	1,140,057
2026-05-26	207.50	209.00	203.50	206.50	206.50	324,111
2026-05-25	204.00	206.00	201.50	205.50	205.50	551,501
2026-05-22	200.00	201.50	196.00	200.50	200.50	401,100
2026-05-21	190.00	197.00	190.00	197.00	197.00	312,140
2026-05-20	188.50	189.00	186.50	188.50	188.50	100,000
2026-05-19	191.50	192.00	186.50	188.00	188.00	286,092
2026-05-18	186.00	192.50	185.50	191.50	191.50	156,018
2026-05-15	194.00	198.00	188.50	190.00	190.00	349,111
2026-05-14	198.00	198.00	193.50	193.50	193.50	265,002
2026-05-13	195.00	197.50	193.00	197.00	197.00	419,011
2026-05-12	202.50	202.50	193.00	194.00	194.00	629,113
2026-05-11	198.00	204.50	198.00	202.50	202.50	431,027
2026-05-08	196.50	198.50	194.00	197.00	197.00	270,066
2026-05-07	196.50	198.50	194.50	195.00	195.00	239,024
2026-05-06	194.50	198.00	192.00	197.50	197.50	518,122
2026-05-05	191.00	193.00	190.50	192.50	192.50	76,013
2026-05-04	188.00	193.50	188.00	190.50	190.50	199,200
2026-04-30	191.00	191.00	186.00	186.50	186.50	159,012
2026-04-29	189.50	191.50	189.50	190.50	190.50	471,000
2026-04-28	189.50	190.00	188.00	188.50	188.50	120,010

← NewerPage 2 of 21 · 1,219 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.