CyberPower Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 288.00 | 288.00 | 266.00 | 272.00 | 272.00 | 614,000 |
| 2025-05-02 | 283.50 | 293.50 | 282.00 | 288.00 | 288.00 | 605,000 |
| 2025-04-30 | 276.50 | 283.00 | 276.50 | 280.50 | 280.50 | 441,230 |
| 2025-04-29 | 276.00 | 279.50 | 275.50 | 278.50 | 278.50 | 233,379 |
| 2025-04-28 | 271.00 | 280.00 | 271.00 | 276.00 | 276.00 | 420,227 |
| 2025-04-25 | 268.50 | 275.00 | 268.50 | 271.00 | 271.00 | 393,023 |
| 2025-04-24 | 257.00 | 265.00 | 257.00 | 261.50 | 261.50 | 399,205 |
| 2025-04-23 | 253.00 | 260.00 | 252.00 | 256.50 | 256.50 | 410,815 |
| 2025-04-22 | 248.50 | 252.00 | 242.50 | 245.50 | 245.50 | 438,454 |
| 2025-04-21 | 257.00 | 258.00 | 252.50 | 252.50 | 252.50 | 416,858 |
| 2025-04-18 | 264.50 | 264.50 | 257.50 | 258.50 | 258.50 | 376,232 |
| 2025-04-17 | 257.50 | 262.00 | 255.00 | 260.00 | 260.00 | 350,917 |
| 2025-04-16 | 261.00 | 266.00 | 259.00 | 260.00 | 260.00 | 355,166 |
| 2025-04-15 | 255.50 | 264.50 | 254.00 | 263.00 | 263.00 | 322,488 |
| 2025-04-14 | 262.50 | 264.00 | 250.00 | 254.00 | 254.00 | 813,117 |
| 2025-04-11 | 232.00 | 253.00 | 214.00 | 253.00 | 253.00 | 1,071,988 |
| 2025-04-10 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 196,057 |
| 2025-04-09 | 221.50 | 226.00 | 210.00 | 213.50 | 213.50 | 1,162,500 |
| 2025-04-08 | 231.00 | 235.50 | 231.00 | 231.00 | 231.00 | 716,251 |
| 2025-04-07 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | 20,420 |
| 2025-04-02 | 286.50 | 287.50 | 281.50 | 285.00 | 285.00 | 348,295 |
| 2025-04-01 | 281.50 | 288.00 | 281.50 | 288.00 | 288.00 | 288,870 |
| 2025-03-31 | 295.00 | 295.50 | 279.50 | 279.50 | 279.50 | 1,021,086 |
| 2025-03-28 | 316.00 | 316.00 | 305.50 | 307.50 | 307.50 | 505,256 |
| 2025-03-27 | 319.00 | 319.00 | 315.50 | 317.00 | 317.00 | 300,821 |
| 2025-03-26 | 322.50 | 323.50 | 318.50 | 319.50 | 319.50 | 315,181 |
| 2025-03-25 | 326.00 | 326.50 | 319.50 | 321.50 | 321.50 | 373,950 |
| 2025-03-24 | 328.50 | 328.50 | 320.00 | 320.00 | 320.00 | 405,799 |
| 2025-03-21 | 321.50 | 324.00 | 320.00 | 324.00 | 324.00 | 327,497 |
| 2025-03-20 | 319.00 | 323.50 | 319.00 | 321.50 | 321.50 | 197,512 |
| 2025-03-19 | 321.00 | 324.00 | 316.00 | 318.00 | 318.00 | 401,350 |
| 2025-03-18 | 322.00 | 324.50 | 320.00 | 321.50 | 321.50 | 383,107 |
| 2025-03-17 | 319.50 | 323.00 | 317.50 | 318.50 | 318.50 | 354,162 |
| 2025-03-14 | 319.00 | 321.00 | 311.50 | 311.50 | 311.50 | 394,072 |
| 2025-03-13 | 322.50 | 325.50 | 315.50 | 315.50 | 315.50 | 539,828 |
| 2025-03-12 | 310.50 | 327.50 | 309.50 | 322.00 | 322.00 | 1,183,300 |
| 2025-03-11 | 299.00 | 299.50 | 289.00 | 299.00 | 299.00 | 575,412 |
| 2025-03-10 | 307.00 | 307.00 | 301.50 | 304.00 | 304.00 | 160,284 |
| 2025-03-07 | 308.00 | 312.50 | 304.50 | 304.50 | 304.50 | 365,304 |
| 2025-03-06 | 317.50 | 317.50 | 311.50 | 312.50 | 312.50 | 188,407 |
| 2025-03-05 | 311.50 | 315.50 | 310.50 | 314.00 | 314.00 | 304,607 |
| 2025-03-04 | 305.00 | 312.00 | 301.00 | 309.50 | 309.50 | 642,292 |
| 2025-03-03 | 310.00 | 312.00 | 306.00 | 308.00 | 308.00 | 505,739 |
| 2025-02-27 | 317.50 | 320.00 | 309.50 | 311.00 | 311.00 | 549,714 |
| 2025-02-26 | 318.00 | 319.50 | 314.00 | 315.00 | 315.00 | 533,046 |
| 2025-02-25 | 324.00 | 324.50 | 317.50 | 318.00 | 318.00 | 452,015 |
| 2025-02-24 | 327.50 | 329.00 | 324.00 | 325.00 | 325.00 | 424,144 |
| 2025-02-21 | 325.50 | 333.00 | 323.50 | 329.00 | 329.00 | 507,187 |
| 2025-02-20 | 326.00 | 330.00 | 324.50 | 325.50 | 325.50 | 361,382 |
| 2025-02-19 | 326.50 | 327.50 | 323.50 | 326.00 | 326.00 | 274,212 |
| 2025-02-18 | 320.00 | 326.00 | 320.00 | 323.50 | 323.50 | 430,682 |
| 2025-02-17 | 318.00 | 323.50 | 318.00 | 320.50 | 320.50 | 296,427 |
| 2025-02-14 | 331.50 | 331.50 | 316.50 | 317.00 | 317.00 | 780,514 |
| 2025-02-13 | 334.00 | 337.00 | 329.50 | 330.50 | 330.50 | 349,988 |
| 2025-02-12 | 337.00 | 342.00 | 332.00 | 332.50 | 332.50 | 372,862 |
| 2025-02-11 | 333.50 | 337.50 | 331.00 | 334.50 | 334.50 | 350,142 |
| 2025-02-10 | 331.00 | 334.50 | 328.50 | 331.00 | 331.00 | 321,224 |
| 2025-02-07 | 329.50 | 339.00 | 328.00 | 333.00 | 333.00 | 338,089 |
| 2025-02-06 | 330.00 | 332.50 | 327.50 | 330.00 | 330.00 | 310,326 |
| 2025-02-05 | 323.50 | 330.00 | 321.00 | 326.50 | 326.50 | 439,961 |
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.