Cystech Electronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 73.900 | 74.200 | 73.300 | 73.300 | 73.300 | 56,000 |
| 2024-05-09 | 73.000 | 73.900 | 73.000 | 73.100 | 73.100 | 28,000 |
| 2024-05-08 | 74.300 | 74.300 | 73.000 | 73.100 | 73.100 | 38,000 |
| 2024-05-07 | 73.500 | 74.800 | 73.400 | 73.400 | 73.400 | 67,000 |
| 2024-05-06 | 72.500 | 74.000 | 72.500 | 73.500 | 73.500 | 38,000 |
| 2024-05-03 | 72.900 | 73.600 | 72.400 | 72.400 | 72.400 | 42,000 |
| 2024-05-02 | 72.200 | 73.200 | 72.200 | 72.400 | 72.400 | 33,000 |
| 2024-04-30 | 72.100 | 72.300 | 71.500 | 71.600 | 71.600 | 23,000 |
| 2024-04-29 | 71.600 | 72.200 | 71.000 | 72.100 | 72.100 | 55,000 |
| 2024-04-26 | 71.000 | 71.400 | 70.700 | 71.000 | 71.000 | 49,000 |
| 2024-04-25 | 71.800 | 71.800 | 70.900 | 71.200 | 71.200 | 25,000 |
| 2024-04-24 | 70.400 | 72.000 | 70.400 | 71.800 | 71.800 | 65,000 |
| 2024-04-23 | 69.700 | 70.400 | 69.700 | 70.400 | 70.400 | 44,000 |
| 2024-04-22 | 70.000 | 70.000 | 69.200 | 69.500 | 69.500 | 48,000 |
| 2024-04-19 | 72.100 | 72.100 | 69.200 | 70.200 | 70.200 | 143,000 |
| 2024-04-18 | 72.100 | 72.500 | 72.000 | 72.400 | 72.400 | 36,000 |
| 2024-04-17 | 72.500 | 73.500 | 72.500 | 72.600 | 72.600 | 43,000 |
| 2024-04-16 | 73.200 | 73.200 | 71.600 | 72.200 | 72.200 | 86,000 |
| 2024-04-15 | 74.600 | 74.700 | 72.800 | 73.200 | 73.200 | 157,000 |
| 2024-04-12 | 75.800 | 75.800 | 74.700 | 75.000 | 75.000 | 199,000 |
| 2024-04-11 | 77.000 | 77.000 | 76.100 | 76.100 | 76.100 | 88,000 |
| 2024-04-10 | 77.000 | 77.500 | 76.700 | 77.000 | 77.000 | 89,000 |
| 2024-04-09 | 77.100 | 77.200 | 76.700 | 76.800 | 76.800 | 54,000 |
| 2024-04-08 | 77.700 | 77.700 | 76.800 | 76.800 | 76.800 | 53,000 |
| 2024-04-03 | 77.200 | 77.200 | 76.600 | 77.200 | 77.200 | 82,000 |
| 2024-04-02 | 76.700 | 77.600 | 76.700 | 77.000 | 77.000 | 74,000 |
| 2024-04-01 | 76.500 | 77.500 | 76.500 | 76.800 | 76.800 | 74,000 |
| 2024-03-29 | 76.900 | 77.700 | 76.700 | 76.800 | 76.800 | 90,000 |
| 2024-03-28 | 77.000 | 77.500 | 76.800 | 76.800 | 76.800 | 127,000 |
| 2024-03-27 | 76.700 | 77.300 | 76.700 | 77.000 | 77.000 | 84,000 |
| 2024-03-26 | 76.900 | 77.400 | 76.600 | 76.900 | 76.900 | 195,000 |
| 2024-03-25 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 253,085 |
| 2024-03-22 | 78.700 | 78.700 | 77.500 | 78.000 | 78.000 | 71,000 |
| 2024-03-21 | 79.000 | 79.000 | 77.800 | 78.000 | 78.000 | 141,000 |
| 2024-03-20 | 79.000 | 79.600 | 78.400 | 78.800 | 78.800 | 71,000 |
| 2024-03-19 | 78.000 | 79.200 | 78.000 | 78.800 | 78.800 | 75,000 |
| 2024-03-18 | 77.900 | 77.900 | 77.900 | 77.900 | 77.900 | 33,162 |
| 2024-03-15 | 77.500 | 78.000 | 77.500 | 77.900 | 77.900 | 45,000 |
| 2024-03-14 | 78.000 | 78.400 | 76.700 | 77.500 | 77.500 | 163,000 |
| 2024-03-13 | 79.600 | 80.200 | 77.000 | 77.900 | 77.900 | 393,000 |
| 2024-03-12 | 79.600 | 81.700 | 79.600 | 81.600 | 81.600 | 74,000 |
| 2024-03-11 | 79.700 | 80.200 | 79.100 | 79.600 | 79.600 | 85,000 |
| 2024-03-08 | 81.500 | 81.500 | 79.500 | 80.000 | 80.000 | 236,000 |
| 2024-03-07 | 84.500 | 84.600 | 80.800 | 80.800 | 80.800 | 706,000 |
| 2024-03-06 | 87.100 | 88.100 | 86.000 | 86.800 | 86.800 | 331,000 |
| 2024-03-05 | 85.000 | 88.300 | 85.000 | 87.000 | 87.000 | 519,000 |
| 2024-03-04 | 82.800 | 86.000 | 82.600 | 85.100 | 85.100 | 485,000 |
| 2024-03-01 | 82.000 | 82.600 | 81.700 | 81.800 | 81.800 | 102,000 |
| 2024-02-29 | 81.600 | 82.600 | 81.600 | 82.000 | 82.000 | 58,000 |
| 2024-02-27 | 83.000 | 83.100 | 81.200 | 81.500 | 81.500 | 133,000 |
| 2024-02-26 | 82.900 | 83.200 | 82.500 | 82.900 | 82.900 | 89,000 |
| 2024-02-23 | 83.800 | 84.100 | 82.400 | 82.600 | 82.600 | 142,000 |
| 2024-02-22 | 83.000 | 84.300 | 82.500 | 83.800 | 83.800 | 192,000 |
| 2024-02-21 | 82.200 | 83.200 | 82.200 | 82.400 | 82.400 | 83,000 |
| 2024-02-20 | 82.700 | 83.100 | 82.000 | 82.200 | 82.200 | 118,000 |
| 2024-02-19 | 83.000 | 83.600 | 82.300 | 82.700 | 82.700 | 198,000 |
| 2024-02-16 | 80.500 | 81.900 | 80.300 | 81.700 | 81.700 | 155,000 |
| 2024-02-15 | 79.700 | 83.000 | 79.100 | 80.200 | 80.200 | 470,000 |
| 2024-02-05 | 77.400 | 78.500 | 76.500 | 78.200 | 78.200 | 58,000 |
| 2024-02-02 | 78.400 | 78.500 | 77.000 | 77.700 | 77.700 | 117,000 |
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.