CyberTAN Technology Inc. (TPE:3062)
Taiwan · Delayed Price · Currency is TWD 24.30
+0.45 (1.89%)
Sep 18, 2025, 11:45 AM CST
CyberTAN Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 23.65 | 24.20 | 23.65 | 23.85 | 23.85 | 0.85% | 1,410,261 |
| Sep 16, 2025 | 23.55 | 23.75 | 23.50 | 23.65 | 23.65 | 1.28% | 740,845 |
| Sep 15, 2025 | 23.50 | 23.55 | 23.20 | 23.35 | 23.35 | - | 1,066,338 |
| Sep 12, 2025 | 23.45 | 23.90 | 23.30 | 23.35 | 23.35 | -0.21% | 1,155,630 |
| Sep 11, 2025 | 24.40 | 24.40 | 23.40 | 23.40 | 23.40 | -4.29% | 3,699,504 |
| Sep 10, 2025 | 24.45 | 24.65 | 24.10 | 24.45 | 24.45 | 0.41% | 1,638,542 |
| Sep 9, 2025 | 24.50 | 24.65 | 24.20 | 24.35 | 24.35 | - | 1,254,436 |
| Sep 8, 2025 | 24.50 | 24.70 | 24.25 | 24.35 | 24.35 | -0.20% | 1,089,441 |
| Sep 5, 2025 | 24.70 | 24.90 | 24.25 | 24.40 | 24.40 | -0.61% | 1,321,521 |
| Sep 4, 2025 | 24.90 | 25.25 | 24.55 | 24.55 | 24.55 | -0.20% | 1,388,661 |
| Sep 3, 2025 | 24.30 | 24.80 | 24.20 | 24.60 | 24.60 | 1.65% | 990,262 |
| Sep 2, 2025 | 24.60 | 24.85 | 24.10 | 24.20 | 24.20 | -1.43% | 2,022,484 |
| Sep 1, 2025 | 25.75 | 25.75 | 24.55 | 24.55 | 24.55 | -4.29% | 3,535,658 |
| Aug 29, 2025 | 26.50 | 26.60 | 25.60 | 25.65 | 25.65 | -2.66% | 2,965,663 |
| Aug 28, 2025 | 26.50 | 26.90 | 26.25 | 26.35 | 26.35 | 0.19% | 4,451,590 |
| Aug 27, 2025 | 26.30 | 26.55 | 26.15 | 26.30 | 26.30 | 0.57% | 2,131,690 |
| Aug 26, 2025 | 26.25 | 26.70 | 26.15 | 26.15 | 26.15 | - | 4,031,861 |
| Aug 25, 2025 | 25.70 | 26.20 | 25.70 | 26.15 | 26.15 | 2.95% | 3,110,164 |
| Aug 22, 2025 | 26.05 | 26.25 | 25.35 | 25.40 | 25.40 | -2.31% | 2,545,081 |
| Aug 21, 2025 | 25.55 | 26.75 | 25.55 | 26.00 | 26.00 | 0.97% | 4,254,524 |
| Aug 20, 2025 | 25.80 | 26.20 | 25.10 | 25.75 | 25.75 | -0.96% | 5,797,188 |
| Aug 19, 2025 | 25.80 | 26.15 | 25.50 | 26.00 | 26.00 | 1.56% | 4,724,859 |
| Aug 18, 2025 | 26.00 | 26.10 | 25.60 | 25.60 | 25.60 | -1.73% | 3,124,156 |
| Aug 15, 2025 | 25.80 | 26.10 | 25.50 | 26.05 | 26.05 | 2.36% | 3,619,532 |
| Aug 14, 2025 | 25.50 | 25.85 | 25.45 | 25.45 | 25.45 | 0.20% | 2,326,875 |
| Aug 13, 2025 | 26.05 | 26.30 | 25.30 | 25.40 | 25.40 | -1.55% | 3,324,955 |
| Aug 12, 2025 | 26.00 | 26.20 | 25.80 | 25.80 | 25.80 | - | 3,223,068 |
| Aug 11, 2025 | 26.75 | 26.75 | 25.15 | 25.80 | 25.80 | -5.84% | 8,859,489 |
| Aug 8, 2025 | 27.95 | 28.20 | 27.15 | 27.40 | 27.40 | -0.72% | 6,069,203 |
| Aug 7, 2025 | 27.70 | 28.00 | 27.45 | 27.60 | 27.60 | 0.36% | 3,740,743 |
| Aug 6, 2025 | 27.35 | 27.70 | 27.30 | 27.50 | 27.50 | - | 2,005,456 |
| Aug 5, 2025 | 27.40 | 27.90 | 27.40 | 27.50 | 27.50 | 0.73% | 3,333,873 |
| Aug 4, 2025 | 27.40 | 27.50 | 27.05 | 27.30 | 27.30 | -1.09% | 2,846,786 |
| Aug 1, 2025 | 26.05 | 27.95 | 25.95 | 27.60 | 27.60 | 4.55% | 8,943,675 |
| Jul 31, 2025 | 27.05 | 27.15 | 26.40 | 26.40 | 26.40 | -2.04% | 3,131,532 |
| Jul 30, 2025 | 26.60 | 27.10 | 26.25 | 26.95 | 26.95 | 2.86% | 3,000,631 |
| Jul 29, 2025 | 27.00 | 27.20 | 26.05 | 26.20 | 26.20 | -2.96% | 5,555,862 |
| Jul 28, 2025 | 27.00 | 27.20 | 26.30 | 27.00 | 27.00 | - | 4,769,547 |
| Jul 25, 2025 | 27.90 | 28.05 | 27.00 | 27.00 | 27.00 | -4.42% | 8,689,118 |
| Jul 24, 2025 | 26.75 | 28.60 | 26.70 | 28.25 | 28.25 | 6.60% | 18,959,894 |
| Jul 23, 2025 | 26.45 | 27.25 | 26.00 | 26.50 | 26.50 | 0.19% | 10,082,016 |
| Jul 22, 2025 | 25.80 | 26.50 | 25.20 | 26.45 | 26.45 | 2.72% | 7,494,871 |
| Jul 21, 2025 | 25.80 | 26.05 | 25.50 | 25.75 | 25.75 | - | 3,098,364 |
| Jul 18, 2025 | 27.00 | 27.00 | 25.55 | 25.75 | 25.75 | -1.72% | 4,886,838 |
| Jul 17, 2025 | 26.20 | 26.50 | 25.80 | 26.20 | 26.20 | 0.58% | 2,736,472 |
| Jul 16, 2025 | 26.80 | 27.00 | 26.05 | 26.05 | 26.05 | -2.25% | 5,197,087 |
| Jul 15, 2025 | 25.70 | 26.95 | 25.70 | 26.65 | 26.65 | 3.90% | 8,797,949 |
| Jul 14, 2025 | 25.50 | 26.00 | 25.30 | 25.65 | 25.65 | 0.59% | 2,859,618 |
| Jul 11, 2025 | 26.40 | 26.50 | 25.35 | 25.50 | 25.50 | - | 6,857,182 |
| Jul 10, 2025 | 25.70 | 25.95 | 25.10 | 25.50 | 25.50 | -0.78% | 8,000,213 |