CyberPower Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 305.50 | 314.00 | 305.50 | 310.00 | 310.00 | 441,361 |
| 2024-10-29 | 312.00 | 314.00 | 304.50 | 305.00 | 305.00 | 374,817 |
| 2024-10-28 | 312.50 | 313.00 | 307.00 | 312.50 | 312.50 | 422,059 |
| 2024-10-25 | 307.50 | 310.50 | 305.50 | 310.50 | 310.50 | 703,373 |
| 2024-10-24 | 310.00 | 310.00 | 301.50 | 304.50 | 304.50 | 655,938 |
| 2024-10-23 | 304.50 | 308.50 | 303.50 | 308.50 | 308.50 | 603,932 |
| 2024-10-22 | 305.00 | 305.00 | 301.00 | 304.50 | 304.50 | 389,299 |
| 2024-10-21 | 301.00 | 305.50 | 300.00 | 303.00 | 303.00 | 584,640 |
| 2024-10-18 | 298.00 | 302.50 | 293.00 | 298.00 | 298.00 | 529,070 |
| 2024-10-17 | 295.00 | 299.00 | 294.00 | 294.50 | 294.50 | 375,145 |
| 2024-10-16 | 299.00 | 302.50 | 293.50 | 294.50 | 294.50 | 579,271 |
| 2024-10-15 | 302.00 | 305.50 | 298.00 | 298.50 | 298.50 | 605,613 |
| 2024-10-14 | 295.00 | 300.50 | 295.00 | 297.50 | 297.50 | 334,016 |
| 2024-10-11 | 300.00 | 307.50 | 294.50 | 295.00 | 295.00 | 965,983 |
| 2024-10-09 | 301.50 | 306.00 | 293.50 | 301.00 | 301.00 | 2,342,840 |
| 2024-10-08 | 313.00 | 322.00 | 308.00 | 318.50 | 318.50 | 513,150 |
| 2024-10-07 | 315.50 | 315.50 | 308.00 | 314.00 | 314.00 | 743,887 |
| 2024-10-04 | 326.00 | 328.50 | 307.00 | 309.50 | 309.50 | 1,463,813 |
| 2024-10-01 | 322.50 | 329.50 | 319.00 | 328.50 | 328.50 | 795,154 |
| 2024-09-30 | 329.00 | 329.00 | 317.00 | 319.00 | 319.00 | 778,664 |
| 2024-09-27 | 336.50 | 341.50 | 327.00 | 327.00 | 327.00 | 1,036,832 |
| 2024-09-26 | 340.50 | 342.50 | 331.50 | 334.00 | 334.00 | 906,253 |
| 2024-09-25 | 340.50 | 341.00 | 330.00 | 337.00 | 337.00 | 932,149 |
| 2024-09-24 | 335.00 | 344.50 | 335.00 | 336.00 | 336.00 | 847,976 |
| 2024-09-23 | 329.50 | 344.50 | 327.50 | 339.00 | 339.00 | 1,697,395 |
| 2024-09-20 | 336.50 | 338.50 | 324.00 | 326.00 | 326.00 | 1,374,463 |
| 2024-09-19 | 326.00 | 335.00 | 321.50 | 334.00 | 334.00 | 1,068,275 |
| 2024-09-18 | 338.00 | 341.50 | 325.00 | 325.00 | 325.00 | 1,338,740 |
| 2024-09-16 | 325.00 | 340.50 | 319.50 | 338.00 | 338.00 | 2,378,749 |
| 2024-09-13 | 319.50 | 326.00 | 317.50 | 324.50 | 324.50 | 1,382,406 |
| 2024-09-12 | 318.50 | 327.00 | 312.50 | 316.50 | 316.50 | 1,792,123 |
| 2024-09-11 | 307.50 | 313.50 | 303.50 | 312.00 | 312.00 | 812,179 |
| 2024-09-10 | 319.50 | 320.50 | 303.00 | 306.50 | 306.50 | 1,788,704 |
| 2024-09-09 | 303.00 | 320.00 | 300.50 | 317.00 | 317.00 | 1,702,992 |
| 2024-09-06 | 312.00 | 321.50 | 306.00 | 309.50 | 309.50 | 3,019,005 |
| 2024-09-05 | 308.50 | 313.00 | 300.50 | 304.50 | 304.50 | 1,659,468 |
| 2024-09-04 | 306.00 | 314.00 | 293.50 | 300.00 | 300.00 | 2,692,072 |
| 2024-09-03 | 306.00 | 328.00 | 303.00 | 320.50 | 320.50 | 4,132,528 |
| 2024-09-02 | 284.50 | 309.50 | 282.50 | 307.50 | 307.50 | 2,996,638 |
| 2024-08-30 | 282.50 | 287.00 | 281.00 | 284.00 | 284.00 | 589,347 |
| 2024-08-29 | 279.00 | 283.50 | 277.50 | 282.50 | 282.50 | 343,971 |
| 2024-08-28 | 282.00 | 283.50 | 279.50 | 280.50 | 280.50 | 445,644 |
| 2024-08-27 | 276.00 | 281.00 | 273.50 | 280.50 | 280.50 | 596,261 |
| 2024-08-26 | 277.00 | 278.50 | 273.50 | 275.00 | 275.00 | 355,242 |
| 2024-08-23 | 271.00 | 276.00 | 269.00 | 275.50 | 275.50 | 485,637 |
| 2024-08-22 | 278.50 | 281.00 | 272.50 | 273.00 | 273.00 | 679,878 |
| 2024-08-21 | 282.00 | 285.50 | 277.50 | 278.50 | 278.50 | 752,625 |
| 2024-08-20 | 271.50 | 288.00 | 270.50 | 282.50 | 282.50 | 2,182,880 |
| 2024-08-19 | 274.00 | 274.00 | 267.00 | 269.50 | 269.50 | 652,698 |
| 2024-08-16 | 273.50 | 275.00 | 271.50 | 272.50 | 272.50 | 641,304 |
| 2024-08-15 | 271.50 | 273.00 | 268.50 | 271.50 | 271.50 | 414,828 |
| 2024-08-14 | 273.00 | 275.00 | 270.00 | 270.00 | 270.00 | 539,663 |
| 2024-08-13 | 268.00 | 273.50 | 263.50 | 272.50 | 272.50 | 1,110,558 |
| 2024-08-12 | 270.00 | 271.50 | 264.50 | 265.50 | 265.50 | 838,690 |
| 2024-08-09 | 273.00 | 277.50 | 262.50 | 264.00 | 264.00 | 1,691,252 |
| 2024-08-08 | 247.50 | 264.00 | 247.50 | 260.50 | 260.50 | 1,033,153 |
| 2024-08-07 | 234.50 | 250.50 | 234.50 | 250.50 | 250.50 | 723,196 |
| 2024-08-06 | 234.00 | 237.00 | 216.50 | 230.00 | 230.00 | 843,448 |
| 2024-08-05 | 245.00 | 245.00 | 226.50 | 226.50 | 226.50 | 1,103,707 |
| 2024-08-02 | 255.00 | 260.00 | 250.50 | 251.50 | 251.50 | 453,843 |
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.