Cystech Electronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 71.100 | 71.100 | 66.600 | 66.800 | 66.800 | 142,000 |
| 2024-08-02 | 70.000 | 74.000 | 70.000 | 74.000 | 74.000 | 33,000 |
| 2024-08-01 | 70.600 | 71.300 | 70.500 | 71.300 | 71.300 | 23,000 |
| 2024-07-31 | 70.500 | 70.500 | 69.600 | 70.200 | 70.200 | 17,000 |
| 2024-07-30 | 68.900 | 69.700 | 68.600 | 69.500 | 69.500 | 44,000 |
| 2024-07-29 | 69.900 | 70.200 | 68.500 | 69.400 | 69.400 | 65,000 |
| 2024-07-26 | 70.800 | 70.800 | 68.100 | 70.200 | 70.200 | 73,000 |
| 2024-07-25 | 71.500 | 71.500 | 71.500 | 71.500 | 71.500 | 0 |
| 2024-07-24 | 71.500 | 71.500 | 71.500 | 71.500 | 71.500 | 0 |
| 2024-07-23 | 72.700 | 72.700 | 71.500 | 71.500 | 71.500 | 23,000 |
| 2024-07-22 | 72.300 | 72.300 | 70.800 | 71.000 | 71.000 | 130,000 |
| 2024-07-19 | 74.300 | 74.300 | 72.700 | 72.900 | 72.900 | 90,000 |
| 2024-07-18 | 74.600 | 75.700 | 72.900 | 75.000 | 75.000 | 93,000 |
| 2024-07-17 | 75.100 | 75.300 | 74.600 | 75.000 | 75.000 | 40,000 |
| 2024-07-16 | 75.500 | 76.700 | 74.700 | 74.800 | 74.800 | 94,000 |
| 2024-07-15 | 74.700 | 75.700 | 74.500 | 74.900 | 74.900 | 75,000 |
| 2024-07-12 | 74.400 | 75.400 | 73.700 | 74.700 | 74.700 | 80,000 |
| 2024-07-11 | 74.300 | 74.400 | 73.700 | 74.000 | 74.000 | 85,000 |
| 2024-07-10 | 73.700 | 74.500 | 73.400 | 74.000 | 74.000 | 66,000 |
| 2024-07-09 | 74.500 | 74.500 | 73.200 | 73.700 | 73.700 | 75,000 |
| 2024-07-08 | 73.600 | 75.500 | 73.500 | 74.100 | 74.100 | 96,000 |
| 2024-07-05 | 74.100 | 74.100 | 73.600 | 73.600 | 73.600 | 70,000 |
| 2024-07-04 | 73.100 | 74.400 | 73.100 | 74.100 | 74.100 | 79,000 |
| 2024-07-03 | 72.600 | 73.000 | 72.500 | 73.000 | 73.000 | 55,000 |
| 2024-07-02 | 72.400 | 72.600 | 72.300 | 72.300 | 72.300 | 37,000 |
| 2024-07-01 | 72.400 | 72.700 | 72.300 | 72.600 | 72.600 | 39,000 |
| 2024-06-28 | 72.500 | 72.700 | 72.300 | 72.500 | 72.500 | 45,000 |
| 2024-06-27 | 72.800 | 72.800 | 72.100 | 72.300 | 72.300 | 38,000 |
| 2024-06-26 | 72.100 | 72.500 | 72.100 | 72.500 | 72.500 | 61,000 |
| 2024-06-25 | 72.100 | 72.200 | 71.500 | 72.100 | 72.100 | 49,000 |
| 2024-06-24 | 72.200 | 73.200 | 72.100 | 72.500 | 72.500 | 194,000 |
| 2024-06-21 | 77.100 | 77.400 | 76.400 | 76.400 | 76.400 | 355,000 |
| 2024-06-20 | 76.500 | 77.500 | 76.500 | 77.400 | 77.400 | 151,000 |
| 2024-06-19 | 77.500 | 77.500 | 76.200 | 76.400 | 76.400 | 220,000 |
| 2024-06-18 | 77.300 | 77.800 | 77.300 | 77.800 | 73.727 | 119,000 |
| 2024-06-17 | 77.000 | 77.600 | 76.500 | 77.300 | 73.253 | 100,000 |
| 2024-06-14 | 77.000 | 77.400 | 76.800 | 77.000 | 77.000 | 59,000 |
| 2024-06-13 | 76.900 | 77.200 | 76.600 | 76.600 | 76.600 | 59,000 |
| 2024-06-12 | 76.400 | 76.900 | 75.500 | 76.000 | 76.000 | 86,000 |
| 2024-06-11 | 76.800 | 77.400 | 76.000 | 76.100 | 76.100 | 134,000 |
| 2024-06-07 | 76.200 | 76.900 | 76.000 | 76.900 | 76.900 | 72,000 |
| 2024-06-06 | 75.700 | 75.800 | 75.200 | 75.300 | 75.300 | 52,000 |
| 2024-06-05 | 76.400 | 77.000 | 75.800 | 75.900 | 75.900 | 61,000 |
| 2024-06-04 | 76.000 | 76.200 | 75.500 | 76.100 | 76.100 | 28,000 |
| 2024-06-03 | 75.800 | 76.300 | 75.500 | 75.500 | 75.500 | 75,000 |
| 2024-05-31 | 77.300 | 77.300 | 75.500 | 75.800 | 75.800 | 76,000 |
| 2024-05-30 | 76.900 | 78.400 | 76.400 | 76.500 | 76.500 | 187,000 |
| 2024-05-29 | 77.200 | 77.200 | 76.400 | 76.800 | 76.800 | 61,000 |
| 2024-05-28 | 75.800 | 76.500 | 75.800 | 76.300 | 76.300 | 67,000 |
| 2024-05-27 | 75.500 | 76.100 | 75.500 | 75.600 | 75.600 | 33,000 |
| 2024-05-24 | 75.500 | 76.200 | 75.200 | 75.500 | 75.500 | 42,000 |
| 2024-05-23 | 76.100 | 76.200 | 75.200 | 75.200 | 75.200 | 123,000 |
| 2024-05-22 | 75.000 | 76.300 | 75.000 | 75.700 | 75.700 | 111,000 |
| 2024-05-21 | 75.400 | 75.700 | 75.000 | 75.100 | 75.100 | 64,000 |
| 2024-05-20 | 74.500 | 75.100 | 73.900 | 74.900 | 74.900 | 89,000 |
| 2024-05-17 | 74.400 | 74.400 | 73.400 | 73.800 | 73.800 | 57,000 |
| 2024-05-16 | 75.800 | 75.800 | 73.900 | 74.000 | 74.000 | 219,000 |
| 2024-05-15 | 75.500 | 76.100 | 75.000 | 75.000 | 75.000 | 86,000 |
| 2024-05-14 | 74.000 | 75.900 | 74.000 | 75.500 | 75.500 | 140,000 |
| 2024-05-13 | 75.100 | 75.800 | 73.900 | 74.100 | 74.100 | 218,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-27 | 4.0000 TWD |
| 2025-03-27 | 7.0000 TWD |
| 2024-06-24 | 4.0000 TWD |
| 2023-07-25 | 6.0000 TWD |
| 2022-08-23 | 4.2013 TWD |
| 2021-08-10 | 3.0000 TWD |
| 2020-08-11 | 1.1000 TWD |
| 2019-08-05 | 1.1240 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.