CyberPower Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 236.50 | 238.00 | 232.50 | 234.50 | 234.50 | 266,404 |
| 2025-07-28 | 241.50 | 241.50 | 236.00 | 236.50 | 236.50 | 505,300 |
| 2025-07-25 | 243.00 | 243.00 | 237.50 | 238.50 | 238.50 | 300,008 |
| 2025-07-24 | 241.50 | 242.50 | 238.50 | 242.00 | 242.00 | 290,004 |
| 2025-07-23 | 241.00 | 244.00 | 239.00 | 239.50 | 239.50 | 762,150 |
| 2025-07-22 | 253.00 | 253.00 | 237.50 | 237.50 | 237.50 | 1,709,205 |
| 2025-07-21 | 262.00 | 265.00 | 251.50 | 251.50 | 251.50 | 1,755,301 |
| 2025-07-18 | 266.00 | 266.00 | 257.50 | 261.00 | 261.00 | 1,388,207 |
| 2025-07-17 | 266.50 | 270.00 | 263.00 | 268.50 | 268.50 | 660,068 |
| 2025-07-16 | 268.00 | 271.00 | 262.50 | 264.50 | 264.50 | 1,196,044 |
| 2025-07-15 | 287.00 | 294.00 | 279.00 | 279.00 | 264.00 | 2,033,547 |
| 2025-07-14 | 273.00 | 291.50 | 270.00 | 290.00 | 274.41 | 2,926,703 |
| 2025-07-11 | 281.00 | 281.00 | 273.00 | 273.50 | 258.80 | 1,303,264 |
| 2025-07-10 | 261.00 | 282.50 | 257.50 | 282.50 | 267.31 | 2,897,702 |
| 2025-07-09 | 261.00 | 261.00 | 256.00 | 259.00 | 259.00 | 853,244 |
| 2025-07-08 | 264.00 | 265.00 | 260.00 | 260.50 | 260.50 | 593,220 |
| 2025-07-07 | 264.00 | 267.50 | 257.50 | 267.50 | 267.50 | 1,248,030 |
| 2025-07-04 | 274.00 | 275.50 | 257.00 | 265.00 | 265.00 | 2,329,200 |
| 2025-07-03 | 269.00 | 277.50 | 264.00 | 274.50 | 274.50 | 2,554,271 |
| 2025-07-02 | 256.00 | 266.00 | 254.00 | 266.00 | 266.00 | 1,470,615 |
| 2025-07-01 | 259.00 | 266.00 | 256.00 | 257.00 | 257.00 | 977,000 |
| 2025-06-30 | 254.50 | 262.00 | 254.00 | 258.50 | 258.50 | 824,021 |
| 2025-06-27 | 269.00 | 271.00 | 253.50 | 253.50 | 253.50 | 1,364,410 |
| 2025-06-26 | 257.50 | 265.00 | 256.50 | 261.50 | 261.50 | 1,239,025 |
| 2025-06-25 | 253.00 | 264.00 | 253.00 | 254.00 | 254.00 | 962,000 |
| 2025-06-24 | 250.50 | 252.50 | 249.00 | 249.50 | 249.50 | 465,000 |
| 2025-06-23 | 247.50 | 248.00 | 240.00 | 246.00 | 246.00 | 508,250 |
| 2025-06-20 | 260.00 | 260.00 | 247.50 | 248.00 | 248.00 | 1,171,356 |
| 2025-06-19 | 266.00 | 267.00 | 258.50 | 259.00 | 259.00 | 677,036 |
| 2025-06-18 | 259.00 | 268.00 | 258.50 | 266.00 | 266.00 | 665,280 |
| 2025-06-17 | 254.00 | 262.00 | 254.00 | 260.00 | 260.00 | 442,050 |
| 2025-06-16 | 251.50 | 253.50 | 249.50 | 253.50 | 253.50 | 227,060 |
| 2025-06-13 | 256.00 | 256.00 | 251.00 | 252.50 | 252.50 | 538,005 |
| 2025-06-12 | 257.00 | 261.50 | 255.00 | 257.50 | 257.50 | 269,107 |
| 2025-06-11 | 256.00 | 260.50 | 254.00 | 258.00 | 258.00 | 565,010 |
| 2025-06-10 | 263.00 | 265.00 | 254.00 | 257.00 | 257.00 | 841,889 |
| 2025-06-09 | 263.50 | 266.50 | 261.50 | 261.50 | 261.50 | 299,088 |
| 2025-06-06 | 266.50 | 270.50 | 262.00 | 262.00 | 262.00 | 402,269 |
| 2025-06-05 | 255.00 | 268.00 | 255.00 | 266.00 | 266.00 | 852,001 |
| 2025-06-04 | 257.50 | 260.50 | 254.50 | 254.50 | 254.50 | 419,100 |
| 2025-06-03 | 254.00 | 258.50 | 251.50 | 253.00 | 253.00 | 571,100 |
| 2025-06-02 | 258.00 | 258.00 | 249.00 | 251.50 | 251.50 | 594,150 |
| 2025-05-29 | 259.00 | 262.50 | 257.00 | 258.00 | 258.00 | 419,100 |
| 2025-05-28 | 263.00 | 263.00 | 254.00 | 255.50 | 255.50 | 230,000 |
| 2025-05-27 | 263.50 | 263.50 | 254.50 | 256.50 | 256.50 | 402,000 |
| 2025-05-26 | 261.50 | 263.50 | 258.50 | 259.50 | 259.50 | 274,000 |
| 2025-05-23 | 265.50 | 268.50 | 261.50 | 261.50 | 261.50 | 244,005 |
| 2025-05-22 | 264.00 | 267.00 | 263.00 | 265.00 | 265.00 | 259,000 |
| 2025-05-21 | 266.00 | 268.50 | 262.50 | 268.50 | 268.50 | 308,306 |
| 2025-05-20 | 273.50 | 273.50 | 265.00 | 265.50 | 265.50 | 470,000 |
| 2025-05-19 | 274.00 | 277.50 | 268.50 | 269.50 | 269.50 | 582,000 |
| 2025-05-16 | 264.50 | 276.00 | 262.50 | 276.00 | 276.00 | 686,373 |
| 2025-05-15 | 275.50 | 275.50 | 265.50 | 267.00 | 267.00 | 428,000 |
| 2025-05-14 | 266.00 | 275.00 | 265.50 | 273.50 | 273.50 | 638,120 |
| 2025-05-13 | 270.50 | 270.50 | 261.50 | 262.00 | 262.00 | 329,050 |
| 2025-05-12 | 263.00 | 263.50 | 260.50 | 263.50 | 263.50 | 413,104 |
| 2025-05-09 | 268.00 | 268.00 | 253.50 | 263.50 | 263.50 | 1,371,215 |
| 2025-05-08 | 275.50 | 281.50 | 275.50 | 279.50 | 279.50 | 189,200 |
| 2025-05-07 | 279.50 | 281.00 | 273.00 | 274.50 | 274.50 | 221,111 |
| 2025-05-06 | 271.50 | 278.50 | 271.50 | 278.50 | 278.50 | 197,003 |
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.