CyberTAN Technology Inc. (TPE:3062)
Taiwan · Delayed Price · Currency is TWD 24.65
+0.55 (2.28%)
Oct 27, 2025, 1:35 PM CST
CyberTAN Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 24.70 | 24.70 | 24.10 | 24.10 | 24.10 | -2.43% | 1,516,251 |
| Oct 22, 2025 | 24.50 | 24.80 | 24.40 | 24.70 | 24.70 | 0.82% | 1,750,220 |
| Oct 21, 2025 | 24.35 | 24.70 | 24.35 | 24.50 | 24.50 | 1.24% | 1,992,370 |
| Oct 20, 2025 | 24.30 | 24.50 | 23.80 | 24.20 | 24.20 | 0.83% | 1,828,597 |
| Oct 17, 2025 | 24.55 | 24.90 | 24.00 | 24.00 | 24.00 | -4.00% | 3,422,361 |
| Oct 16, 2025 | 24.50 | 25.05 | 24.25 | 25.00 | 25.00 | 2.67% | 4,143,741 |
| Oct 15, 2025 | 24.20 | 24.35 | 23.80 | 24.35 | 24.35 | 1.88% | 1,731,703 |
| Oct 14, 2025 | 24.60 | 25.05 | 23.90 | 23.90 | 23.90 | -1.44% | 3,812,947 |
| Oct 13, 2025 | 23.50 | 24.30 | 23.00 | 24.25 | 24.25 | 2.97% | 3,796,141 |
| Oct 9, 2025 | 23.60 | 23.65 | 23.35 | 23.55 | 23.55 | 0.86% | 1,110,722 |
| Oct 8, 2025 | 23.65 | 23.65 | 23.10 | 23.35 | 23.35 | -0.64% | 974,843 |
| Oct 7, 2025 | 23.55 | 23.55 | 23.00 | 23.50 | 23.50 | 0.86% | 1,517,559 |
| Oct 3, 2025 | 23.75 | 23.85 | 23.30 | 23.30 | 23.30 | -1.69% | 1,420,862 |
| Oct 2, 2025 | 24.20 | 24.20 | 23.55 | 23.70 | 23.70 | -0.63% | 973,332 |
| Oct 1, 2025 | 24.00 | 24.35 | 23.85 | 23.85 | 23.85 | 0.42% | 1,374,930 |
| Sep 30, 2025 | 23.55 | 23.75 | 23.45 | 23.75 | 23.75 | 1.71% | 719,542 |
| Sep 29, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - | - |
| Sep 26, 2025 | 24.00 | 24.00 | 23.20 | 23.35 | 23.35 | -3.11% | 2,038,359 |
| Sep 25, 2025 | 24.30 | 24.70 | 24.10 | 24.10 | 24.10 | -0.41% | 1,468,342 |
| Sep 24, 2025 | 24.20 | 24.70 | 23.85 | 24.20 | 24.20 | 0.41% | 1,627,329 |
| Sep 23, 2025 | 24.15 | 24.55 | 24.05 | 24.10 | 24.10 | - | 1,304,395 |
| Sep 22, 2025 | 24.35 | 25.00 | 23.90 | 24.10 | 24.10 | 0.42% | 2,205,398 |
| Sep 19, 2025 | 24.45 | 24.45 | 24.00 | 24.00 | 24.00 | -1.44% | 1,116,813 |
| Sep 18, 2025 | 23.95 | 24.60 | 23.95 | 24.35 | 24.35 | 2.10% | 1,423,566 |
| Sep 17, 2025 | 23.65 | 24.20 | 23.65 | 23.85 | 23.85 | 0.85% | 1,415,428 |
| 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 |