CyberTAN Technology Inc. (TPE:3062)
Taiwan · Delayed Price · Currency is TWD 25.35
+1.55 (6.51%)
Feb 11, 2026, 1:30 PM CST
CyberTAN Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 25.00 | 25.80 | 24.90 | 25.35 | 25.35 | 6.51% | 6,375,132 |
| Feb 10, 2026 | 24.35 | 24.45 | 23.75 | 23.80 | 23.80 | -1.45% | 1,699,057 |
| Feb 9, 2026 | 24.65 | 24.70 | 24.15 | 24.15 | 24.15 | 0.42% | 1,326,519 |
| Feb 6, 2026 | 24.90 | 24.90 | 23.90 | 24.05 | 24.05 | -4.37% | 3,695,276 |
| Feb 5, 2026 | 25.95 | 26.00 | 25.05 | 25.15 | 25.15 | -3.82% | 3,016,019 |
| Feb 4, 2026 | 25.60 | 26.30 | 25.05 | 26.15 | 26.15 | 2.95% | 2,599,612 |
| Feb 3, 2026 | 25.90 | 26.55 | 25.25 | 25.40 | 25.40 | -1.17% | 3,387,741 |
| Feb 2, 2026 | 25.50 | 26.40 | 25.30 | 25.70 | 25.70 | -0.77% | 3,282,482 |
| Jan 30, 2026 | 26.10 | 26.10 | 25.00 | 25.90 | 25.90 | - | 4,023,359 |
| Jan 29, 2026 | 26.90 | 27.05 | 25.90 | 25.90 | 25.90 | -2.63% | 5,023,524 |
| Jan 28, 2026 | 27.20 | 27.60 | 26.50 | 26.60 | 26.60 | -0.93% | 4,604,244 |
| Jan 27, 2026 | 26.80 | 27.25 | 26.40 | 26.85 | 26.85 | 0.19% | 5,854,698 |
| Jan 26, 2026 | 26.95 | 27.80 | 26.60 | 26.80 | 26.80 | 1.90% | 8,526,078 |
| Jan 23, 2026 | 26.55 | 26.80 | 25.80 | 26.30 | 26.30 | 1.15% | 5,462,565 |
| Jan 22, 2026 | 26.80 | 27.30 | 26.00 | 26.00 | 26.00 | - | 7,007,292 |
| Jan 21, 2026 | 25.80 | 26.50 | 25.55 | 26.00 | 26.00 | 0.78% | 6,348,442 |
| Jan 20, 2026 | 26.10 | 26.35 | 25.70 | 25.80 | 25.80 | -1.34% | 5,153,790 |
| Jan 19, 2026 | 25.65 | 26.50 | 25.25 | 26.15 | 26.15 | 2.95% | 7,297,642 |
| Jan 16, 2026 | 26.20 | 26.20 | 25.30 | 25.40 | 25.40 | -1.17% | 4,043,888 |
| Jan 15, 2026 | 25.75 | 25.95 | 25.25 | 25.70 | 25.70 | -0.39% | 4,661,847 |
| Jan 14, 2026 | 25.30 | 26.50 | 25.25 | 25.80 | 25.80 | 4.03% | 13,526,020 |
| Jan 13, 2026 | 24.80 | 25.50 | 24.35 | 24.80 | 24.80 | 0.20% | 8,840,131 |
| Jan 12, 2026 | 23.50 | 25.25 | 23.45 | 24.75 | 24.75 | 6.45% | 11,928,240 |
| Jan 9, 2026 | 23.35 | 23.40 | 22.85 | 23.25 | 23.25 | - | 1,896,687 |
| Jan 8, 2026 | 24.00 | 24.00 | 23.25 | 23.25 | 23.25 | -2.31% | 2,566,059 |
| Jan 7, 2026 | 23.65 | 24.15 | 23.50 | 23.80 | 23.80 | 0.85% | 3,126,730 |
| Jan 6, 2026 | 23.35 | 23.85 | 23.25 | 23.60 | 23.60 | 1.51% | 2,723,601 |
| Jan 5, 2026 | 23.60 | 23.90 | 23.15 | 23.25 | 23.25 | -0.64% | 2,342,808 |
| Jan 2, 2026 | 23.25 | 23.60 | 23.25 | 23.40 | 23.40 | 0.43% | 1,292,319 |
| Dec 31, 2025 | 23.25 | 23.65 | 23.20 | 23.30 | 23.30 | 0.22% | 2,006,709 |
| Dec 30, 2025 | 23.50 | 23.50 | 23.10 | 23.25 | 23.25 | -1.48% | 2,150,991 |
| Dec 29, 2025 | 23.70 | 23.95 | 23.55 | 23.60 | 23.60 | -0.42% | 1,341,330 |
| Dec 26, 2025 | 24.00 | 24.10 | 23.60 | 23.70 | 23.70 | -0.84% | 1,391,000 |
| Dec 24, 2025 | 24.15 | 24.35 | 23.85 | 23.90 | 23.90 | -0.42% | 1,099,083 |
| Dec 23, 2025 | 24.40 | 24.65 | 23.95 | 24.00 | 24.00 | -1.64% | 1,785,166 |
| Dec 22, 2025 | 23.85 | 24.45 | 23.85 | 24.40 | 24.40 | 3.17% | 2,091,425 |
| Dec 19, 2025 | 24.10 | 24.15 | 23.65 | 23.65 | 23.65 | -0.84% | 1,687,666 |
| Dec 18, 2025 | 24.30 | 24.45 | 23.85 | 23.85 | 23.85 | -2.65% | 1,592,107 |
| Dec 17, 2025 | 24.80 | 25.15 | 24.35 | 24.50 | 24.50 | 0.20% | 5,512,078 |
| Dec 16, 2025 | 24.35 | 24.80 | 24.10 | 24.45 | 24.45 | 0.41% | 3,639,542 |
| Dec 15, 2025 | 23.95 | 24.65 | 23.80 | 24.35 | 24.35 | 1.04% | 3,537,533 |
| Dec 12, 2025 | 23.30 | 24.35 | 23.30 | 24.10 | 24.10 | 3.66% | 4,593,856 |
| Dec 11, 2025 | 23.90 | 24.00 | 23.25 | 23.25 | 23.25 | -3.13% | 3,454,285 |
| Dec 10, 2025 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -1.84% | 2,806,760 |
| Dec 9, 2025 | 24.80 | 24.80 | 24.00 | 24.45 | 24.45 | -1.41% | 3,620,346 |
| Dec 8, 2025 | 23.90 | 24.95 | 23.75 | 24.80 | 24.80 | 4.20% | 3,398,201 |
| Dec 5, 2025 | 24.00 | 24.15 | 23.60 | 23.80 | 23.80 | -0.42% | 1,061,897 |
| Dec 4, 2025 | 24.05 | 24.30 | 23.85 | 23.90 | 23.90 | 0.42% | 1,477,088 |
| Dec 3, 2025 | 23.65 | 24.10 | 23.65 | 23.80 | 23.80 | 1.28% | 1,244,124 |
| Dec 2, 2025 | 23.45 | 23.95 | 23.45 | 23.50 | 23.50 | 0.21% | 1,978,816 |