CyberPower Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 192.00 | 195.00 | 189.00 | 192.50 | 192.50 | 240,000 |
| 2026-01-16 | 191.50 | 193.00 | 190.00 | 190.00 | 190.00 | 191,072 |
| 2026-01-15 | 195.00 | 195.00 | 190.00 | 190.00 | 190.00 | 263,050 |
| 2026-01-14 | 192.50 | 198.00 | 192.50 | 195.00 | 195.00 | 243,000 |
| 2026-01-13 | 195.50 | 198.00 | 192.00 | 192.00 | 192.00 | 216,013 |
| 2026-01-12 | 194.50 | 196.00 | 191.00 | 194.50 | 194.50 | 254,035 |
| 2026-01-09 | 193.50 | 193.50 | 183.00 | 190.50 | 190.50 | 1,081,150 |
| 2026-01-08 | 202.50 | 203.00 | 191.00 | 193.00 | 193.00 | 1,279,126 |
| 2026-01-07 | 208.50 | 208.50 | 203.50 | 204.00 | 204.00 | 723,051 |
| 2026-01-06 | 207.00 | 209.50 | 206.00 | 209.50 | 209.50 | 564,126 |
| 2026-01-05 | 210.50 | 213.00 | 204.00 | 206.00 | 206.00 | 577,017 |
| 2026-01-02 | 211.50 | 214.50 | 208.00 | 208.50 | 208.50 | 558,010 |
| 2025-12-31 | 212.00 | 213.50 | 209.00 | 211.50 | 211.50 | 516,000 |
| 2025-12-30 | 210.00 | 212.00 | 206.50 | 212.00 | 212.00 | 626,106 |
| 2025-12-29 | 208.50 | 212.00 | 203.00 | 211.50 | 211.50 | 565,008 |
| 2025-12-26 | 211.00 | 211.50 | 205.50 | 207.50 | 207.50 | 454,006 |
| 2025-12-24 | 212.50 | 215.00 | 207.00 | 209.50 | 209.50 | 485,030 |
| 2025-12-23 | 212.00 | 217.50 | 211.00 | 211.00 | 211.00 | 494,100 |
| 2025-12-22 | 202.00 | 209.50 | 200.50 | 209.50 | 209.50 | 352,250 |
| 2025-12-19 | 199.50 | 201.00 | 198.50 | 200.50 | 200.50 | 172,069 |
| 2025-12-18 | 196.50 | 202.50 | 196.00 | 200.00 | 200.00 | 312,038 |
| 2025-12-17 | 194.50 | 199.50 | 194.50 | 198.00 | 198.00 | 336,025 |
| 2025-12-16 | 194.50 | 197.50 | 189.50 | 194.50 | 194.50 | 398,021 |
| 2025-12-15 | 197.50 | 198.00 | 193.50 | 196.00 | 196.00 | 266,106 |
| 2025-12-12 | 203.50 | 204.00 | 199.00 | 199.00 | 199.00 | 206,500 |
| 2025-12-11 | 199.50 | 205.50 | 199.50 | 202.00 | 202.00 | 466,194 |
| 2025-12-10 | 196.00 | 200.00 | 193.50 | 199.50 | 199.50 | 270,147 |
| 2025-12-09 | 199.50 | 199.50 | 195.00 | 196.00 | 196.00 | 314,150 |
| 2025-12-08 | 199.00 | 200.00 | 197.00 | 198.50 | 198.50 | 221,010 |
| 2025-12-05 | 203.50 | 203.50 | 199.00 | 199.50 | 199.50 | 169,098 |
| 2025-12-04 | 203.50 | 204.50 | 202.00 | 202.50 | 202.50 | 161,005 |
| 2025-12-03 | 199.00 | 203.00 | 199.00 | 201.00 | 201.00 | 199,050 |
| 2025-12-02 | 200.50 | 201.50 | 197.00 | 197.00 | 197.00 | 410,362 |
| 2025-12-01 | 202.00 | 203.00 | 199.00 | 199.00 | 199.00 | 299,019 |
| 2025-11-28 | 203.50 | 205.50 | 202.00 | 203.00 | 203.00 | 290,018 |
| 2025-11-27 | 203.00 | 207.00 | 202.50 | 202.50 | 202.50 | 290,100 |
| 2025-11-26 | 201.50 | 203.50 | 199.50 | 202.50 | 202.50 | 269,002 |
| 2025-11-25 | 199.00 | 200.00 | 197.50 | 199.50 | 199.50 | 223,766 |
| 2025-11-24 | 204.00 | 204.50 | 196.00 | 196.00 | 196.00 | 358,059 |
| 2025-11-21 | 199.50 | 202.50 | 198.50 | 199.50 | 199.50 | 302,274 |
| 2025-11-20 | 207.00 | 208.00 | 205.00 | 206.00 | 206.00 | 206,005 |
| 2025-11-19 | 206.50 | 209.50 | 202.00 | 202.50 | 202.50 | 278,310 |
| 2025-11-18 | 207.50 | 212.00 | 205.50 | 206.50 | 206.50 | 302,050 |
| 2025-11-17 | 210.50 | 213.00 | 207.00 | 209.00 | 209.00 | 180,083 |
| 2025-11-14 | 211.00 | 213.00 | 207.50 | 209.00 | 209.00 | 296,006 |
| 2025-11-13 | 217.00 | 217.00 | 210.50 | 212.00 | 212.00 | 484,010 |
| 2025-11-12 | 215.50 | 217.00 | 212.00 | 217.00 | 217.00 | 412,100 |
| 2025-11-11 | 222.00 | 224.00 | 213.00 | 213.00 | 213.00 | 662,100 |
| 2025-11-10 | 235.50 | 238.00 | 221.50 | 223.00 | 223.00 | 693,015 |
| 2025-11-07 | 239.00 | 242.00 | 231.00 | 237.00 | 237.00 | 1,929,162 |
| 2025-11-06 | 252.00 | 259.50 | 246.50 | 256.50 | 256.50 | 1,214,010 |
| 2025-11-05 | 245.00 | 249.00 | 241.00 | 249.00 | 249.00 | 535,649 |
| 2025-11-04 | 246.00 | 249.00 | 244.00 | 245.50 | 245.50 | 329,051 |
| 2025-11-03 | 241.00 | 250.50 | 241.00 | 247.00 | 247.00 | 561,200 |
| 2025-10-31 | 245.00 | 245.00 | 239.50 | 239.50 | 239.50 | 439,200 |
| 2025-10-30 | 243.00 | 252.50 | 242.00 | 245.00 | 245.00 | 651,012 |
| 2025-10-29 | 243.50 | 244.00 | 240.50 | 241.00 | 241.00 | 259,340 |
| 2025-10-28 | 242.50 | 246.50 | 239.50 | 240.00 | 240.00 | 390,118 |
| 2025-10-27 | 248.00 | 249.50 | 241.50 | 242.00 | 242.00 | 530,020 |
| 2025-10-23 | 230.00 | 246.50 | 230.00 | 242.50 | 242.50 | 756,196 |
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.