CyberTAN Technology Inc. (TPE:3062)
Taiwan · Delayed Price · Currency is TWD 23.25
-0.75 (-3.13%)
Dec 11, 2025, 1:30 PM CST
CyberTAN Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 23.90 | 24.00 | 23.90 | 23.95 | - | -0.21% | 184,133 |
| 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% | 3,613,988 |
| 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 |
| Dec 1, 2025 | 23.85 | 24.00 | 23.40 | 23.45 | 23.45 | -1.68% | 1,302,589 |
| Nov 28, 2025 | 23.90 | 24.00 | 23.70 | 23.85 | 23.85 | - | 1,255,932 |
| Nov 27, 2025 | 23.95 | 24.15 | 23.70 | 23.85 | 23.85 | 0.42% | 1,598,488 |
| Nov 26, 2025 | 23.50 | 24.10 | 23.50 | 23.75 | 23.75 | 1.71% | 2,382,005 |
| Nov 25, 2025 | 23.55 | 24.10 | 23.30 | 23.35 | 23.35 | 0.65% | 2,161,878 |
| Nov 24, 2025 | 23.40 | 23.50 | 23.00 | 23.20 | 23.20 | 0.65% | 1,565,688 |
| Nov 21, 2025 | 23.50 | 23.80 | 22.90 | 23.05 | 23.05 | -4.36% | 2,392,167 |
| Nov 20, 2025 | 23.80 | 24.55 | 23.80 | 24.10 | 24.10 | 3.21% | 2,142,573 |
| Nov 19, 2025 | 23.80 | 24.00 | 23.10 | 23.35 | 23.35 | -1.48% | 2,545,703 |
| Nov 18, 2025 | 24.30 | 24.55 | 23.70 | 23.70 | 23.70 | -2.47% | 3,268,691 |
| Nov 17, 2025 | 25.35 | 25.55 | 24.25 | 24.30 | 24.30 | -4.14% | 5,622,772 |
| Nov 14, 2025 | 25.30 | 25.85 | 25.20 | 25.35 | 25.35 | -3.24% | 3,170,980 |
| Nov 13, 2025 | 26.60 | 26.70 | 26.15 | 26.20 | 26.20 | -0.57% | 3,900,617 |
| Nov 12, 2025 | 26.55 | 26.80 | 26.25 | 26.35 | 26.35 | 0.76% | 5,696,919 |
| Nov 11, 2025 | 25.95 | 26.70 | 25.80 | 26.15 | 26.15 | 3.98% | 8,183,915 |
| Nov 10, 2025 | 25.70 | 25.80 | 24.90 | 25.15 | 25.15 | -2.33% | 4,899,418 |
| Nov 7, 2025 | 25.60 | 26.15 | 25.25 | 25.75 | 25.75 | -0.58% | 4,640,279 |
| Nov 6, 2025 | 26.25 | 26.40 | 25.60 | 25.90 | 25.90 | -1.33% | 5,587,046 |
| Nov 5, 2025 | 25.65 | 26.35 | 25.35 | 26.25 | 26.25 | -0.94% | 8,146,460 |
| Nov 4, 2025 | 27.70 | 27.90 | 26.25 | 26.50 | 26.50 | -6.03% | 15,593,200 |
| Nov 3, 2025 | 27.15 | 29.00 | 27.10 | 28.20 | 28.20 | 5.82% | 42,212,780 |
| Oct 31, 2025 | 28.20 | 28.25 | 26.50 | 26.65 | 26.65 | -9.35% | 66,832,080 |
| Oct 30, 2025 | 28.45 | 29.40 | 27.85 | 29.40 | 29.40 | 9.91% | 79,269,730 |
| Oct 29, 2025 | 24.75 | 26.75 | 24.70 | 26.75 | 26.75 | 9.86% | 16,766,550 |
| Oct 28, 2025 | 24.75 | 24.75 | 24.15 | 24.35 | 24.35 | -1.22% | 1,121,121 |
| Oct 27, 2025 | 24.50 | 24.70 | 24.10 | 24.65 | 24.65 | 2.28% | 1,660,994 |
| Oct 23, 2025 | 24.70 | 24.70 | 24.10 | 24.10 | 24.10 | -2.43% | 1,521,083 |
| 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 |