CyberTAN Technology Inc. (TPE:3062)
Taiwan · Delayed Price · Currency is TWD 18.90
-0.90 (-4.55%)
Jul 29, 2026, 1:30 PM CST
CyberTAN Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 20.10 | 20.10 | 18.35 | 18.90 | 18.90 | -4.55% | 4,149,553 |
| Jul 28, 2026 | 20.30 | 20.30 | 19.70 | 19.80 | 19.80 | -4.35% | 2,430,470 |
| Jul 27, 2026 | 20.60 | 20.95 | 20.30 | 20.70 | 20.70 | -0.48% | 1,773,616 |
| Jul 24, 2026 | 21.15 | 21.30 | 20.70 | 20.80 | 20.80 | -2.35% | 1,488,285 |
| Jul 23, 2026 | 21.85 | 21.85 | 21.15 | 21.30 | 21.30 | -1.39% | 1,185,601 |
| Jul 22, 2026 | 21.70 | 21.95 | 21.55 | 21.60 | 21.60 | 0.70% | 1,248,093 |
| Jul 21, 2026 | 20.90 | 21.55 | 20.80 | 21.45 | 21.45 | 2.88% | 1,571,481 |
| Jul 20, 2026 | 21.30 | 21.50 | 20.40 | 20.85 | 20.85 | -2.57% | 2,581,506 |
| Jul 17, 2026 | 22.70 | 22.70 | 21.40 | 21.40 | 21.40 | -6.55% | 4,025,752 |
| Jul 16, 2026 | 23.15 | 23.15 | 22.80 | 22.90 | 22.90 | -1.51% | 1,618,135 |
| Jul 15, 2026 | 23.20 | 23.40 | 22.95 | 23.25 | 23.25 | 0.22% | 1,706,182 |
| Jul 14, 2026 | 23.35 | 23.70 | 22.55 | 23.20 | 23.20 | -0.64% | 3,226,380 |
| Jul 13, 2026 | 24.10 | 24.35 | 23.25 | 23.35 | 23.35 | -2.71% | 2,728,486 |
| Jul 9, 2026 | 24.50 | 24.75 | 24.00 | 24.00 | 24.00 | -0.83% | 1,559,636 |
| Jul 8, 2026 | 24.10 | 24.30 | 23.60 | 24.20 | 24.20 | 0.41% | 1,803,958 |
| Jul 7, 2026 | 25.00 | 25.05 | 23.90 | 24.10 | 24.10 | -3.21% | 2,749,442 |
| Jul 6, 2026 | 25.00 | 25.30 | 24.65 | 24.90 | 24.90 | - | 2,351,717 |
| Jul 3, 2026 | 24.45 | 25.10 | 24.45 | 24.90 | 24.90 | 1.01% | 1,784,976 |
| Jul 2, 2026 | 24.40 | 24.65 | 24.25 | 24.65 | 24.65 | 0.82% | 1,795,718 |
| Jul 1, 2026 | 25.50 | 25.50 | 24.40 | 24.45 | 24.45 | -2.20% | 2,187,900 |
| Jun 30, 2026 | 24.95 | 25.20 | 24.85 | 25.00 | 25.00 | 0.60% | 2,886,356 |
| Jun 29, 2026 | 24.05 | 25.45 | 23.85 | 24.85 | 24.85 | 3.54% | 3,063,231 |
| Jun 26, 2026 | 24.90 | 25.00 | 24.00 | 24.00 | 24.00 | -3.81% | 4,199,841 |
| Jun 25, 2026 | 25.35 | 25.35 | 24.70 | 24.95 | 24.95 | -0.60% | 2,651,295 |
| Jun 24, 2026 | 25.30 | 25.45 | 24.75 | 25.10 | 25.10 | -0.40% | 3,320,655 |
| Jun 23, 2026 | 26.05 | 26.05 | 24.85 | 25.20 | 25.20 | -2.33% | 4,995,003 |
| Jun 22, 2026 | 26.10 | 26.30 | 25.70 | 25.80 | 25.80 | -0.58% | 5,671,908 |
| Jun 18, 2026 | 25.70 | 25.95 | 25.40 | 25.95 | 25.95 | 1.17% | 5,008,511 |
| Jun 17, 2026 | 25.15 | 26.00 | 25.00 | 25.65 | 25.65 | 1.99% | 3,098,178 |
| Jun 16, 2026 | 26.30 | 26.30 | 25.10 | 25.15 | 25.15 | -3.27% | 4,983,500 |
| Jun 15, 2026 | 25.95 | 26.15 | 25.70 | 26.00 | 26.00 | 1.56% | 4,392,239 |
| Jun 12, 2026 | 26.00 | 26.35 | 25.45 | 25.60 | 25.60 | 2.81% | 4,806,343 |
| Jun 11, 2026 | 25.15 | 25.45 | 24.05 | 24.90 | 24.90 | -1.58% | 5,714,946 |
| Jun 10, 2026 | 26.20 | 26.80 | 25.30 | 25.30 | 25.30 | -4.35% | 5,855,214 |
| Jun 9, 2026 | 26.45 | 26.60 | 25.80 | 26.45 | 26.45 | 0.95% | 4,711,198 |
| Jun 8, 2026 | 25.70 | 26.40 | 25.70 | 26.20 | 26.20 | -8.23% | 8,584,130 |
| Jun 5, 2026 | 29.55 | 29.65 | 28.00 | 28.55 | 28.55 | -3.38% | 7,137,503 |
| Jun 4, 2026 | 30.70 | 30.95 | 29.55 | 29.55 | 29.55 | -4.52% | 8,407,612 |
| Jun 3, 2026 | 31.70 | 31.80 | 30.55 | 30.95 | 30.95 | -1.43% | 9,645,717 |
| Jun 2, 2026 | 31.30 | 31.70 | 30.10 | 31.40 | 31.40 | 0.96% | 14,200,637 |
| Jun 1, 2026 | 31.50 | 31.95 | 30.80 | 31.10 | 31.10 | 1.30% | 16,737,596 |
| May 29, 2026 | 30.20 | 31.00 | 29.60 | 30.70 | 30.70 | 4.42% | 10,542,243 |
| May 28, 2026 | 29.60 | 30.85 | 29.00 | 29.40 | 29.40 | 0.68% | 13,010,170 |
| May 27, 2026 | 30.50 | 30.60 | 28.85 | 29.20 | 29.20 | -2.83% | 8,993,802 |
| May 26, 2026 | 30.70 | 31.00 | 29.50 | 30.05 | 30.05 | -3.84% | 13,974,740 |
| May 25, 2026 | 30.05 | 31.65 | 29.55 | 31.25 | 31.25 | 6.47% | 27,382,090 |
| May 22, 2026 | 28.70 | 29.50 | 28.45 | 29.35 | 29.35 | 3.35% | 12,614,047 |
| May 21, 2026 | 28.10 | 28.55 | 27.90 | 28.40 | 28.40 | 1.43% | 6,192,327 |
| May 20, 2026 | 27.55 | 28.70 | 27.10 | 28.00 | 28.00 | 1.63% | 6,261,492 |
| May 19, 2026 | 28.50 | 29.00 | 27.50 | 27.55 | 27.55 | -2.48% | 8,272,985 |