CyberTAN Technology Inc. (TPE:3062)
Taiwan · Delayed Price · Currency is TWD 24.00
-0.20 (-0.83%)
At close: Jul 9, 2026
CyberTAN Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 27.45 | 28.60 | 26.80 | 28.25 | 28.25 | 2.91% | 8,743,284 |
| May 15, 2026 | 27.10 | 27.80 | 27.00 | 27.45 | 27.45 | 1.48% | 5,701,981 |
| May 14, 2026 | 28.05 | 28.65 | 27.05 | 27.05 | 27.05 | -2.87% | 7,668,093 |
| May 13, 2026 | 28.80 | 28.80 | 27.40 | 27.85 | 27.85 | -3.97% | 9,058,297 |
| May 12, 2026 | 28.90 | 29.30 | 28.20 | 29.00 | 29.00 | 4.13% | 21,881,380 |
| May 11, 2026 | 27.05 | 28.00 | 26.70 | 27.85 | 27.85 | 3.92% | 7,171,165 |
| May 8, 2026 | 26.80 | 28.90 | 26.55 | 26.80 | 26.80 | 0.94% | 16,460,040 |
| May 7, 2026 | 26.50 | 26.85 | 26.20 | 26.55 | 26.55 | 1.53% | 5,229,483 |
| May 6, 2026 | 27.05 | 27.05 | 25.55 | 26.15 | 26.15 | -1.69% | 6,234,700 |
| May 5, 2026 | 26.00 | 26.70 | 25.80 | 26.60 | 26.60 | 3.30% | 5,463,457 |
| May 4, 2026 | 25.55 | 26.10 | 25.10 | 25.75 | 25.75 | 3.41% | 5,061,359 |
| Apr 30, 2026 | 25.60 | 25.80 | 24.85 | 24.90 | 24.90 | -0.99% | 3,836,018 |
| Apr 29, 2026 | 25.70 | 25.90 | 25.10 | 25.15 | 25.15 | -2.14% | 4,413,129 |
| Apr 28, 2026 | 26.30 | 26.30 | 25.35 | 25.70 | 25.70 | -1.15% | 4,076,071 |