CyberTAN Technology Inc. (TPE:3062)
Taiwan · Delayed Price · Currency is TWD 18.00
-0.90 (-4.76%)
Nov 6, 2026, 1:30 PM CST
CyberTAN Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 17.15 | 18.30 | 17.15 | 18.00 | 18.00 | -4.76% | 3,138,736 |
| Nov 5, 2026 | 20.00 | 20.15 | 18.90 | 18.90 | 18.90 | -5.50% | 1,550,654 |
| Nov 4, 2026 | 20.35 | 20.35 | 19.20 | 20.00 | 20.00 | 1.01% | 2,129,166 |
| Nov 3, 2026 | 20.50 | 20.75 | 19.70 | 19.80 | 19.80 | -3.88% | 2,030,080 |
| Nov 2, 2026 | 20.15 | 21.15 | 20.15 | 20.60 | 20.60 | -1.44% | 976,229 |
| Oct 30, 2026 | 21.70 | 21.70 | 20.70 | 20.90 | 20.90 | -5.00% | 1,845,592 |
| Oct 29, 2026 | 22.45 | 22.45 | 22.00 | 22.00 | 22.00 | -2.00% | 1,366,689 |
| Oct 28, 2026 | 22.60 | 22.80 | 22.35 | 22.45 | 22.45 | 0.45% | 736,480 |
| Oct 27, 2026 | 23.05 | 23.05 | 22.15 | 22.35 | 22.35 | - | 1,436,369 |
| Oct 22, 2026 | 23.20 | 23.20 | 22.35 | 22.35 | 22.35 | -3.04% | 1,723,751 |
| Oct 21, 2026 | 22.85 | 23.60 | 22.85 | 23.05 | 23.05 | 1.77% | 2,532,893 |
| Oct 20, 2026 | 22.20 | 23.40 | 22.20 | 22.65 | 22.65 | 1.34% | 3,317,498 |
| Oct 19, 2026 | 22.50 | 22.60 | 22.00 | 22.35 | 22.35 | -2.83% | 2,948,235 |
| Oct 16, 2026 | 21.65 | 23.40 | 21.65 | 23.00 | 23.00 | 6.48% | 7,951,321 |
| Oct 15, 2026 | 22.85 | 22.95 | 21.60 | 21.60 | 21.60 | -3.36% | 3,361,089 |
| Oct 14, 2026 | 22.90 | 22.90 | 21.80 | 22.35 | 22.35 | - | 2,956,517 |
| Oct 13, 2026 | 22.30 | 22.55 | 22.00 | 22.35 | 22.35 | -0.67% | 1,322,821 |
| Oct 12, 2026 | 22.20 | 22.80 | 22.15 | 22.50 | 22.50 | 1.35% | 1,814,838 |
| Oct 8, 2026 | 22.20 | 22.45 | 22.10 | 22.20 | 22.20 | -0.67% | 955,361 |
| Oct 7, 2026 | 22.65 | 22.65 | 22.15 | 22.35 | 22.35 | 0.22% | 1,318,010 |
| Oct 6, 2026 | 22.85 | 23.10 | 22.30 | 22.30 | 22.30 | -1.76% | 1,323,507 |
| Oct 5, 2026 | 22.65 | 23.05 | 22.60 | 22.70 | 22.70 | 0.22% | 2,043,954 |
| Oct 2, 2026 | 22.40 | 22.70 | 22.15 | 22.65 | 22.65 | 1.80% | 1,220,269 |
| Oct 1, 2026 | 22.65 | 22.80 | 22.15 | 22.25 | 22.25 | -2.84% | 1,440,157 |
| Sep 30, 2026 | 22.55 | 23.10 | 22.30 | 22.90 | 22.90 | 4.09% | 3,202,355 |
| Sep 29, 2026 | 21.90 | 22.35 | 21.85 | 22.00 | 22.00 | 0.23% | 1,045,142 |
| Sep 24, 2026 | 22.20 | 22.20 | 21.70 | 21.95 | 21.95 | -1.13% | 1,420,020 |
| Sep 23, 2026 | 22.35 | 22.40 | 21.75 | 22.20 | 22.20 | -0.67% | 2,566,100 |
| Sep 22, 2026 | 23.15 | 23.20 | 22.20 | 22.35 | 22.35 | -3.46% | 7,900,418 |
| Sep 21, 2026 | 21.25 | 23.15 | 21.10 | 23.15 | 23.15 | 9.98% | 7,000,218 |
| Sep 18, 2026 | 21.40 | 21.45 | 20.85 | 21.05 | 21.05 | -0.71% | 1,111,816 |
| Sep 17, 2026 | 20.80 | 21.25 | 20.80 | 21.20 | 21.20 | 1.92% | 1,206,172 |
| Sep 16, 2026 | 20.25 | 20.80 | 20.25 | 20.80 | 20.80 | 2.72% | 745,444 |
| Sep 15, 2026 | 20.40 | 20.40 | 20.10 | 20.25 | 20.25 | -0.74% | 848,680 |
| Sep 14, 2026 | 20.60 | 20.65 | 20.20 | 20.40 | 20.40 | -0.73% | 593,286 |
| Sep 11, 2026 | 20.25 | 20.65 | 20.15 | 20.55 | 20.55 | 1.48% | 979,348 |
| Sep 10, 2026 | 20.60 | 20.60 | 20.25 | 20.25 | 20.25 | -1.70% | 872,196 |
| Sep 9, 2026 | 20.40 | 20.75 | 20.40 | 20.60 | 20.60 | 0.98% | 642,618 |
| Sep 8, 2026 | 20.75 | 20.75 | 20.35 | 20.40 | 20.40 | -0.49% | 635,424 |
| Sep 7, 2026 | 20.90 | 20.90 | 20.35 | 20.50 | 20.50 | -0.73% | 914,570 |
| Sep 4, 2026 | 20.80 | 20.80 | 20.20 | 20.65 | 20.65 | 1.23% | 893,211 |
| Sep 3, 2026 | 21.10 | 21.35 | 20.40 | 20.40 | 20.40 | -3.32% | 1,343,224 |
| Sep 2, 2026 | 20.80 | 21.35 | 20.80 | 21.10 | 21.10 | 1.44% | 991,298 |
| Sep 1, 2026 | 20.60 | 20.90 | 20.60 | 20.80 | 20.80 | 0.48% | 710,334 |
| Aug 31, 2026 | 20.95 | 21.05 | 20.60 | 20.70 | 20.70 | -1.19% | 721,616 |
| Aug 28, 2026 | 21.35 | 21.40 | 20.95 | 20.95 | 20.95 | -1.18% | 761,433 |
| Aug 27, 2026 | 21.00 | 21.35 | 20.90 | 21.20 | 21.20 | 1.68% | 1,152,860 |
| Aug 26, 2026 | 20.65 | 20.95 | 20.65 | 20.85 | 20.85 | 0.97% | 550,148 |
| Aug 25, 2026 | 21.00 | 21.00 | 20.20 | 20.65 | 20.65 | 0.49% | 649,931 |
| Aug 24, 2026 | 20.65 | 21.25 | 20.55 | 20.55 | 20.55 | - | 1,436,246 |