CyberPower Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	72.240	72.870	72.240	72.765	67.001	34,205
2022-02-14	72.345	72.975	72.240	72.345	66.614	35,236
2022-02-11	72.660	73.185	72.450	72.765	67.001	30,000
2022-02-10	72.450	72.975	72.450	72.870	67.098	23,100
2022-02-09	72.555	72.975	72.555	72.975	67.194	25,106
2022-02-08	71.925	72.555	71.820	72.450	66.711	23,015
2022-02-07	71.610	72.660	71.610	71.925	66.227	28,363
2022-01-26	71.610	72.345	71.610	72.030	66.324	40,562
2022-01-25	72.135	72.240	71.820	71.820	66.131	59,528
2022-01-24	72.450	72.450	71.400	72.240	66.517	124,439
2022-01-21	72.975	72.975	72.450	72.450	66.711	91,379
2022-01-20	72.975	73.185	72.870	72.975	67.194	37,000
2022-01-19	72.870	72.975	72.765	72.765	67.001	27,407
2022-01-18	72.975	73.500	72.765	73.290	67.484	30,067
2022-01-17	72.660	72.975	72.660	72.870	67.098	15,337
2022-01-14	73.080	73.080	72.870	72.870	67.098	27,015
2022-01-13	73.290	73.500	73.080	73.080	67.291	43,152
2022-01-12	72.765	73.500	72.765	73.290	67.484	26,011
2022-01-11	73.500	73.500	72.765	72.765	67.001	30,197
2022-01-10	73.500	73.500	73.185	73.500	67.678	14,498
2022-01-07	73.395	73.605	72.975	73.605	67.774	36,476
2022-01-06	73.500	73.815	72.870	73.395	67.581	20,015
2022-01-05	74.550	75.495	74.235	74.235	68.354	77,000
2022-01-04	73.500	74.550	73.395	74.445	68.548	72,142
2022-01-03	72.765	73.395	72.765	73.080	67.291	61,000
2021-12-30	73.500	73.500	72.765	72.765	67.001	72,354
2021-12-29	73.710	73.815	73.500	73.500	67.678	35,000
2021-12-28	73.605	73.605	72.765	73.500	67.678	53,352
2021-12-27	72.975	73.605	72.765	73.605	67.774	46,036
2021-12-24	73.185	73.500	72.975	73.290	67.484	23,198
2021-12-23	73.290	73.500	73.185	73.500	67.678	18,405
2021-12-22	74.025	74.130	73.500	73.500	67.678	20,454
2021-12-21	73.500	74.025	73.500	74.025	68.161	34,153
2021-12-20	73.290	74.550	73.290	73.500	67.678	40,620
2021-12-17	72.555	72.555	71.925	72.450	66.711	25,023
2021-12-16	72.135	72.870	72.135	72.765	67.001	25,288
2021-12-15	72.450	72.765	72.450	72.765	67.001	6,214
2021-12-14	72.765	72.765	72.345	72.450	66.711	16,232
2021-12-13	72.975	72.975	72.660	72.765	67.001	8,020
2021-12-10	73.185	73.185	72.450	72.975	67.194	25,813
2021-12-09	72.975	73.290	72.450	73.185	67.388	19,344
2021-12-08	73.500	73.920	73.395	73.500	67.678	20,010
2021-12-07	73.290	74.025	73.290	73.395	67.581	30,041
2021-12-06	73.395	73.395	73.080	73.395	67.581	19,000
2021-12-03	72.975	73.395	72.975	73.395	67.581	24,150
2021-12-02	72.240	72.975	72.240	72.975	67.194	27,065
2021-12-01	71.925	72.870	71.610	72.870	67.098	50,150
2021-11-30	72.450	72.555	71.820	71.925	66.227	32,300
2021-11-29	72.345	72.660	71.610	72.450	66.711	40,196
2021-11-26	73.185	73.395	72.240	72.975	67.194	161,565
2021-11-25	73.710	73.815	73.185	73.185	67.388	83,000
2021-11-24	74.760	74.760	73.605	73.710	67.871	66,395
2021-11-23	73.710	74.550	73.710	74.550	68.645	24,661
2021-11-22	74.655	74.760	73.710	74.025	68.161	58,252
2021-11-19	74.865	74.865	74.025	74.760	68.838	88,415
2021-11-18	75.075	75.390	74.550	74.865	68.935	56,205
2021-11-17	75.915	75.915	74.550	75.390	69.418	48,364
2021-11-16	75.285	76.650	75.075	76.650	70.578	52,165
2021-11-15	76.125	76.125	73.500	75.390	69.418	115,042
2021-11-12	77.595	77.805	76.440	77.175	71.062	140,906

← NewerPage 20 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.