CyberPower Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 192.50 | 192.50 | 185.00 | 189.50 | 189.50 | 351,220 |
| 2026-04-24 | 195.00 | 196.00 | 189.50 | 192.50 | 192.50 | 257,050 |
| 2026-04-23 | 198.00 | 198.00 | 186.50 | 192.50 | 192.50 | 407,109 |
| 2026-04-22 | 191.00 | 197.00 | 190.00 | 195.00 | 195.00 | 340,555 |
| 2026-04-21 | 191.50 | 192.00 | 189.00 | 190.50 | 190.50 | 284,200 |
| 2026-04-20 | 193.00 | 193.50 | 189.00 | 189.00 | 189.00 | 318,170 |
| 2026-04-17 | 190.00 | 194.00 | 189.00 | 192.00 | 192.00 | 362,010 |
| 2026-04-16 | 191.50 | 192.00 | 187.50 | 189.50 | 189.50 | 415,005 |
| 2026-04-15 | 181.50 | 189.50 | 181.50 | 188.00 | 188.00 | 546,052 |
| 2026-04-14 | 180.00 | 181.00 | 179.00 | 179.50 | 179.50 | 279,014 |
| 2026-04-13 | 176.50 | 177.50 | 174.50 | 177.00 | 177.00 | 169,023 |
| 2026-04-10 | 178.00 | 181.00 | 176.00 | 176.00 | 176.00 | 306,022 |
| 2026-04-09 | 175.00 | 177.00 | 172.50 | 176.50 | 176.50 | 432,290 |
| 2026-04-08 | 169.00 | 172.00 | 169.00 | 170.00 | 170.00 | 203,025 |
| 2026-04-07 | 169.50 | 171.00 | 166.50 | 166.50 | 166.50 | 186,001 |
| 2026-04-02 | 173.50 | 174.00 | 168.50 | 168.50 | 168.50 | 144,000 |
| 2026-04-01 | 172.00 | 173.50 | 171.00 | 171.50 | 171.50 | 141,010 |
| 2026-03-31 | 173.50 | 173.50 | 167.50 | 168.00 | 168.00 | 357,032 |
| 2026-03-30 | 170.00 | 175.50 | 170.00 | 175.00 | 175.00 | 298,095 |
| 2026-03-27 | 170.50 | 173.00 | 170.00 | 172.00 | 172.00 | 83,050 |
| 2026-03-26 | 175.50 | 176.00 | 171.50 | 171.50 | 171.50 | 135,004 |
| 2026-03-25 | 175.50 | 175.50 | 173.50 | 174.00 | 174.00 | 97,000 |
| 2026-03-24 | 175.00 | 175.00 | 170.00 | 171.50 | 171.50 | 154,001 |
| 2026-03-23 | 170.50 | 175.00 | 170.00 | 171.00 | 171.00 | 164,050 |
| 2026-03-20 | 174.50 | 176.50 | 173.00 | 175.00 | 175.00 | 187,050 |
| 2026-03-19 | 177.50 | 178.00 | 174.00 | 174.50 | 174.50 | 563,031 |
| 2026-03-18 | 182.00 | 182.50 | 178.00 | 179.00 | 179.00 | 223,004 |
| 2026-03-17 | 179.00 | 181.00 | 178.50 | 180.00 | 180.00 | 126,153 |
| 2026-03-16 | 178.50 | 181.50 | 177.00 | 177.00 | 177.00 | 169,200 |
| 2026-03-13 | 177.00 | 180.00 | 175.00 | 178.00 | 178.00 | 191,556 |
| 2026-03-12 | 180.50 | 184.50 | 178.50 | 179.50 | 179.50 | 359,642 |
| 2026-03-11 | 187.00 | 187.00 | 180.50 | 183.50 | 183.50 | 513,718 |
| 2026-03-10 | 184.00 | 189.00 | 183.00 | 187.00 | 187.00 | 186,404 |
| 2026-03-09 | 178.00 | 183.00 | 175.00 | 180.00 | 180.00 | 273,507 |
| 2026-03-06 | 182.00 | 190.00 | 182.00 | 189.50 | 189.50 | 171,200 |
| 2026-03-05 | 180.00 | 185.00 | 180.00 | 184.00 | 184.00 | 180,077 |
| 2026-03-04 | 184.00 | 184.00 | 176.50 | 177.00 | 177.00 | 436,016 |
| 2026-03-03 | 192.00 | 193.50 | 184.50 | 185.00 | 185.00 | 307,030 |
| 2026-03-02 | 194.50 | 196.00 | 191.50 | 192.50 | 192.50 | 124,014 |
| 2026-02-26 | 194.50 | 197.00 | 194.00 | 195.00 | 195.00 | 220,030 |
| 2026-02-25 | 195.00 | 197.00 | 194.00 | 194.50 | 194.50 | 201,030 |
| 2026-02-24 | 195.00 | 196.00 | 194.00 | 195.50 | 195.50 | 188,004 |
| 2026-02-23 | 194.00 | 197.50 | 193.00 | 195.50 | 195.50 | 317,000 |
| 2026-02-11 | 193.00 | 193.00 | 188.00 | 192.00 | 192.00 | 132,019 |
| 2026-02-10 | 188.50 | 192.00 | 188.00 | 191.00 | 191.00 | 148,180 |
| 2026-02-09 | 193.00 | 194.00 | 189.00 | 189.50 | 189.50 | 89,101 |
| 2026-02-06 | 191.00 | 191.00 | 185.50 | 188.00 | 188.00 | 310,000 |
| 2026-02-05 | 191.50 | 195.50 | 191.50 | 193.00 | 193.00 | 159,000 |
| 2026-02-04 | 195.00 | 196.50 | 192.50 | 194.50 | 194.50 | 198,100 |
| 2026-02-03 | 192.50 | 196.50 | 190.50 | 195.00 | 195.00 | 359,095 |
| 2026-02-02 | 181.50 | 191.00 | 181.50 | 188.50 | 188.50 | 539,001 |
| 2026-01-30 | 186.00 | 186.00 | 181.50 | 182.50 | 182.50 | 296,200 |
| 2026-01-29 | 189.00 | 189.00 | 186.50 | 187.00 | 187.00 | 270,081 |
| 2026-01-28 | 192.50 | 193.50 | 189.00 | 189.00 | 189.00 | 320,200 |
| 2026-01-27 | 192.00 | 193.50 | 188.00 | 191.00 | 191.00 | 396,247 |
| 2026-01-26 | 195.00 | 198.00 | 190.50 | 192.00 | 192.00 | 306,216 |
| 2026-01-23 | 194.50 | 199.00 | 194.50 | 195.00 | 195.00 | 284,020 |
| 2026-01-22 | 192.00 | 194.00 | 191.00 | 193.50 | 193.50 | 194,050 |
| 2026-01-21 | 193.00 | 194.00 | 190.00 | 190.50 | 190.50 | 428,000 |
| 2026-01-20 | 192.50 | 196.50 | 192.50 | 194.00 | 194.00 | 209,000 |
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.