CyberPower Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 332.00 | 332.50 | 319.50 | 320.50 | 320.50 | 449,818 |
| 2025-02-03 | 344.00 | 344.00 | 326.00 | 328.00 | 328.00 | 700,751 |
| 2025-01-22 | 352.50 | 357.50 | 351.50 | 353.00 | 353.00 | 406,700 |
| 2025-01-21 | 349.50 | 353.00 | 347.50 | 347.50 | 347.50 | 177,367 |
| 2025-01-20 | 349.00 | 356.00 | 347.50 | 349.50 | 349.50 | 256,651 |
| 2025-01-17 | 351.00 | 352.00 | 345.50 | 345.50 | 345.50 | 304,098 |
| 2025-01-16 | 350.50 | 355.00 | 350.50 | 352.00 | 352.00 | 238,445 |
| 2025-01-15 | 350.50 | 355.00 | 345.00 | 346.00 | 346.00 | 352,925 |
| 2025-01-14 | 358.00 | 358.00 | 348.50 | 350.50 | 350.50 | 481,268 |
| 2025-01-13 | 366.00 | 367.50 | 349.50 | 350.50 | 350.50 | 699,559 |
| 2025-01-10 | 366.00 | 372.00 | 363.50 | 368.00 | 368.00 | 385,531 |
| 2025-01-09 | 387.00 | 393.00 | 361.50 | 364.50 | 364.50 | 1,117,574 |
| 2025-01-08 | 386.00 | 393.00 | 380.50 | 389.50 | 389.50 | 547,082 |
| 2025-01-07 | 377.00 | 387.00 | 376.50 | 387.00 | 387.00 | 756,512 |
| 2025-01-06 | 371.50 | 376.00 | 370.50 | 373.00 | 373.00 | 335,929 |
| 2025-01-03 | 381.50 | 383.50 | 369.00 | 371.00 | 371.00 | 641,150 |
| 2025-01-02 | 388.00 | 388.00 | 377.00 | 378.50 | 378.50 | 620,831 |
| 2024-12-31 | 390.00 | 390.00 | 382.50 | 388.50 | 388.50 | 618,245 |
| 2024-12-30 | 386.00 | 397.50 | 384.50 | 388.50 | 388.50 | 1,163,960 |
| 2024-12-27 | 390.00 | 392.00 | 380.50 | 384.00 | 384.00 | 1,064,132 |
| 2024-12-26 | 368.50 | 401.50 | 368.50 | 394.50 | 394.50 | 2,763,174 |
| 2024-12-25 | 371.50 | 379.50 | 362.50 | 367.00 | 367.00 | 1,409,832 |
| 2024-12-24 | 369.00 | 370.50 | 360.00 | 368.00 | 368.00 | 605,083 |
| 2024-12-23 | 368.00 | 373.00 | 361.00 | 364.00 | 364.00 | 542,330 |
| 2024-12-20 | 372.00 | 377.50 | 363.50 | 365.00 | 365.00 | 1,089,587 |
| 2024-12-19 | 361.00 | 373.00 | 360.00 | 372.00 | 372.00 | 876,971 |
| 2024-12-18 | 360.00 | 372.00 | 355.00 | 367.50 | 367.50 | 1,099,407 |
| 2024-12-17 | 345.50 | 362.00 | 342.00 | 359.00 | 359.00 | 860,031 |
| 2024-12-16 | 352.00 | 355.00 | 344.00 | 344.00 | 344.00 | 341,915 |
| 2024-12-13 | 354.50 | 357.50 | 349.00 | 351.00 | 351.00 | 416,471 |
| 2024-12-12 | 354.00 | 364.50 | 354.00 | 358.00 | 358.00 | 880,980 |
| 2024-12-11 | 346.50 | 355.50 | 346.50 | 352.00 | 352.00 | 538,292 |
| 2024-12-10 | 354.00 | 354.00 | 346.00 | 346.00 | 346.00 | 324,863 |
| 2024-12-09 | 354.00 | 354.50 | 346.00 | 352.00 | 352.00 | 846,888 |
| 2024-12-06 | 360.50 | 364.00 | 359.00 | 359.50 | 359.50 | 342,489 |
| 2024-12-05 | 368.50 | 368.50 | 358.00 | 362.00 | 362.00 | 850,065 |
| 2024-12-04 | 353.00 | 364.50 | 349.50 | 364.50 | 364.50 | 1,038,912 |
| 2024-12-03 | 368.50 | 374.50 | 346.50 | 347.50 | 347.50 | 1,525,010 |
| 2024-12-02 | 359.00 | 374.00 | 356.00 | 368.50 | 368.50 | 1,445,465 |
| 2024-11-29 | 348.00 | 358.00 | 343.50 | 356.00 | 356.00 | 934,896 |
| 2024-11-28 | 357.00 | 357.50 | 345.00 | 349.00 | 349.00 | 1,515,230 |
| 2024-11-27 | 363.50 | 380.00 | 356.50 | 357.00 | 357.00 | 3,779,582 |
| 2024-11-26 | 359.50 | 364.50 | 351.50 | 362.50 | 362.50 | 2,751,418 |
| 2024-11-25 | 339.00 | 358.50 | 334.00 | 358.50 | 358.50 | 3,319,993 |
| 2024-11-22 | 324.00 | 328.00 | 319.00 | 326.00 | 326.00 | 940,305 |
| 2024-11-21 | 310.00 | 329.00 | 307.00 | 320.00 | 320.00 | 1,203,992 |
| 2024-11-20 | 303.50 | 313.50 | 303.50 | 308.00 | 308.00 | 560,809 |
| 2024-11-19 | 301.50 | 304.50 | 297.00 | 303.50 | 303.50 | 430,662 |
| 2024-11-18 | 307.50 | 308.00 | 297.50 | 298.00 | 298.00 | 667,648 |
| 2024-11-15 | 316.00 | 318.50 | 307.50 | 308.00 | 308.00 | 455,253 |
| 2024-11-14 | 322.00 | 324.50 | 312.00 | 314.00 | 314.00 | 717,080 |
| 2024-11-13 | 316.00 | 327.50 | 316.00 | 319.00 | 319.00 | 1,187,168 |
| 2024-11-12 | 317.00 | 321.00 | 315.00 | 315.50 | 315.50 | 551,685 |
| 2024-11-11 | 305.50 | 320.00 | 305.00 | 317.50 | 317.50 | 933,170 |
| 2024-11-08 | 320.50 | 320.50 | 305.00 | 305.50 | 305.50 | 1,355,179 |
| 2024-11-07 | 312.00 | 317.50 | 312.00 | 317.50 | 317.50 | 281,555 |
| 2024-11-06 | 311.00 | 315.50 | 309.50 | 313.00 | 313.00 | 255,329 |
| 2024-11-05 | 312.00 | 312.50 | 307.50 | 311.00 | 311.00 | 228,367 |
| 2024-11-04 | 314.50 | 322.50 | 310.00 | 311.50 | 311.50 | 763,445 |
| 2024-11-01 | 309.50 | 317.50 | 304.50 | 313.50 | 313.50 | 601,599 |
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.