Cypress Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	36.150	36.450	35.250	35.250	35.250	128,000
2023-11-10	36.850	36.850	35.900	36.000	36.000	94,000
2023-11-09	37.350	37.350	36.450	36.650	36.650	102,000
2023-11-08	36.400	38.350	36.400	37.350	37.350	134,000
2023-11-07	36.000	36.550	35.000	36.400	36.400	124,000
2023-11-06	36.400	36.650	34.800	36.000	36.000	322,000
2023-11-03	36.400	36.800	36.350	36.350	36.350	94,000
2023-11-02	36.500	36.500	36.000	36.350	36.350	88,000
2023-11-01	36.600	36.600	36.250	36.300	36.300	79,000
2023-10-31	37.450	37.800	36.200	36.350	36.350	169,000
2023-10-30	37.950	37.950	37.400	37.450	37.450	87,000
2023-10-27	38.100	38.250	37.700	37.950	37.950	139,000
2023-10-26	38.500	39.100	38.300	38.300	38.300	57,000
2023-10-25	38.850	39.000	38.400	38.500	38.500	185,000
2023-10-24	39.050	39.200	38.800	38.850	38.850	142,000
2023-10-23	39.400	39.450	39.100	39.200	39.200	57,000
2023-10-20	39.350	39.350	39.200	39.300	39.300	30,000
2023-10-19	39.250	40.050	39.000	39.400	39.400	136,000
2023-10-18	39.650	39.650	39.400	39.500	39.500	30,000
2023-10-17	39.750	40.800	39.600	39.600	39.600	62,000
2023-10-16	39.700	40.000	39.700	39.750	39.750	22,000
2023-10-13	39.800	39.800	39.400	39.700	39.700	79,000
2023-10-12	39.300	40.000	39.300	39.800	39.800	81,000
2023-10-11	40.500	40.500	39.800	39.800	39.800	172,000
2023-10-06	40.950	41.000	40.600	40.950	40.950	54,000
2023-10-05	40.950	41.300	40.950	40.950	40.950	69,000
2023-10-04	41.300	41.300	40.800	41.050	41.050	46,000
2023-10-03	41.350	41.350	41.100	41.300	41.300	37,000
2023-10-02	41.000	41.650	41.000	41.350	41.350	61,000
2023-09-28	41.050	41.300	40.800	40.800	40.800	74,000
2023-09-27	41.950	41.950	41.200	41.300	41.300	21,000
2023-09-26	42.100	42.100	41.050	41.200	41.200	52,000
2023-09-25	41.500	41.500	41.000	41.300	41.300	87,000
2023-09-22	41.300	41.500	41.100	41.300	41.300	28,000
2023-09-21	41.800	41.800	41.450	41.500	41.500	41,000
2023-09-20	41.700	41.900	41.700	41.900	41.900	26,000
2023-09-19	42.200	42.200	41.950	42.100	42.100	70,000
2023-09-18	42.700	42.700	42.250	42.300	42.300	53,000
2023-09-15	44.150	44.400	43.000	43.000	43.000	198,000
2023-09-14	42.750	45.000	42.750	44.100	44.100	474,000
2023-09-13	41.100	42.900	40.800	41.950	41.950	170,000
2023-09-12	42.200	42.200	41.250	41.450	41.450	38,000
2023-09-11	43.400	43.400	41.600	41.650	41.650	72,000
2023-09-08	42.350	42.850	42.350	42.450	42.450	98,000
2023-09-07	41.600	42.950	41.500	42.350	42.350	133,000
2023-09-06	41.000	41.450	41.000	41.400	41.400	50,000
2023-09-05	40.800	41.250	40.650	40.950	40.950	69,000
2023-09-04	40.850	40.850	40.600	40.600	40.600	54,000
2023-09-01	40.700	40.850	40.150	40.850	40.850	45,000
2023-08-31	40.200	40.950	40.050	40.700	40.700	42,000
2023-08-30	40.600	40.600	40.250	40.300	40.300	40,000
2023-08-29	39.400	40.750	39.400	40.500	40.500	18,000
2023-08-28	40.000	40.000	39.300	39.750	39.750	85,000
2023-08-25	40.000	40.200	39.650	40.000	40.000	73,000
2023-08-24	40.200	40.950	39.850	40.150	40.150	44,000
2023-08-23	40.100	40.550	40.000	40.200	40.200	78,000
2023-08-22	39.900	39.900	39.650	39.900	39.900	53,000
2023-08-21	40.000	40.400	39.200	40.000	40.000	203,000
2023-08-18	42.050	42.150	40.100	40.500	40.500	258,000
2023-08-17	42.150	42.150	41.300	42.050	42.050	82,000

← NewerPage 13 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-08	5.0000 TWD
2022-06-29	3.0333 TWD
2021-08-03	2.0156 TWD
2020-08-05	4.9564 TWD
2019-07-11	3.9299 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.