CyberTAN Technology Inc. (TPE:3062)
Taiwan · Delayed Price · Currency is TWD 30.05
-0.70 (-2.28%)
Apr 17, 2026, 1:30 PM CST
CyberTAN Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 30.75 | 31.00 | 29.90 | 30.05 | 30.05 | -2.28% | 9,575,499 |
| Apr 16, 2026 | 30.90 | 31.40 | 30.75 | 30.75 | 30.75 | 0.16% | 9,245,519 |
| Apr 15, 2026 | 31.30 | 31.65 | 30.30 | 30.70 | 30.70 | -2.38% | 13,472,583 |
| Apr 14, 2026 | 32.05 | 32.10 | 31.05 | 31.45 | 31.45 | -1.26% | 18,294,430 |
| Apr 13, 2026 | 29.90 | 33.40 | 29.85 | 31.85 | 31.85 | 4.60% | 36,896,872 |
| Apr 10, 2026 | 31.50 | 32.30 | 30.35 | 30.45 | 30.45 | -1.14% | 35,967,288 |
| Apr 9, 2026 | 30.35 | 31.20 | 29.10 | 30.80 | 30.80 | 0.98% | 20,138,911 |
| Apr 8, 2026 | 29.90 | 31.05 | 29.70 | 30.50 | 30.50 | 5.72% | 27,107,644 |
| Apr 7, 2026 | 31.30 | 31.30 | 28.60 | 28.85 | 28.85 | -7.09% | 31,569,080 |
| Apr 2, 2026 | 34.00 | 34.10 | 30.75 | 31.05 | 31.05 | -4.75% | 77,056,426 |
| Apr 1, 2026 | 31.50 | 32.60 | 31.50 | 32.60 | 32.60 | 9.95% | 17,579,110 |
| Mar 31, 2026 | 30.70 | 31.15 | 28.60 | 29.65 | 29.65 | -3.42% | 63,915,060 |
| Mar 30, 2026 | 28.55 | 30.70 | 28.50 | 30.70 | 30.70 | 9.84% | 80,433,269 |
| Mar 27, 2026 | 25.40 | 27.95 | 25.40 | 27.95 | 27.95 | 9.82% | 24,949,090 |
| Mar 26, 2026 | 27.00 | 27.10 | 25.35 | 25.45 | 25.45 | -0.78% | 15,476,388 |
| Mar 25, 2026 | 23.60 | 25.65 | 23.60 | 25.65 | 25.65 | 9.85% | 6,578,164 |
| Mar 24, 2026 | 23.50 | 23.65 | 22.90 | 23.35 | 23.35 | 0.86% | 1,911,576 |
| Mar 23, 2026 | 23.15 | 23.70 | 23.00 | 23.15 | 23.15 | -2.53% | 1,941,683 |
| Mar 20, 2026 | 24.35 | 24.55 | 23.75 | 23.75 | 23.75 | -1.66% | 2,091,195 |
| Mar 19, 2026 | 24.45 | 24.85 | 24.15 | 24.15 | 24.15 | -2.42% | 2,291,872 |
| Mar 18, 2026 | 25.10 | 25.30 | 24.05 | 24.75 | 24.75 | 0.61% | 3,150,359 |
| Mar 17, 2026 | 24.30 | 25.00 | 24.20 | 24.60 | 24.60 | 2.93% | 3,311,358 |
| Mar 16, 2026 | 23.50 | 23.95 | 23.20 | 23.90 | 23.90 | 2.36% | 2,025,243 |
| Mar 13, 2026 | 23.25 | 23.55 | 22.95 | 23.35 | 23.35 | -0.21% | 1,596,804 |
| Mar 12, 2026 | 23.95 | 24.20 | 23.25 | 23.40 | 23.40 | -2.90% | 3,242,288 |
| Mar 11, 2026 | 23.70 | 24.20 | 23.70 | 24.10 | 24.10 | 2.12% | 2,315,900 |
| Mar 10, 2026 | 23.90 | 23.95 | 23.30 | 23.60 | 23.60 | 1.07% | 2,006,659 |
| Mar 9, 2026 | 23.35 | 23.80 | 23.00 | 23.35 | 23.35 | -7.52% | 4,218,288 |
| Mar 6, 2026 | 25.00 | 25.45 | 24.70 | 25.25 | 25.25 | - | 2,296,873 |
| Mar 5, 2026 | 25.10 | 25.85 | 24.95 | 25.25 | 25.25 | 3.48% | 3,320,574 |
| Mar 4, 2026 | 25.80 | 25.90 | 24.40 | 24.40 | 24.40 | -7.22% | 5,348,697 |
| Mar 3, 2026 | 26.75 | 28.20 | 26.10 | 26.30 | 26.30 | -1.87% | 8,924,687 |
| Mar 2, 2026 | 25.55 | 27.50 | 25.35 | 26.80 | 26.80 | 0.94% | 6,999,678 |
| Feb 26, 2026 | 26.15 | 26.70 | 25.80 | 26.55 | 26.55 | 1.72% | 3,452,864 |
| Feb 25, 2026 | 27.40 | 27.50 | 26.00 | 26.10 | 26.10 | -2.97% | 4,799,648 |
| Feb 24, 2026 | 26.50 | 27.20 | 26.35 | 26.90 | 26.90 | 0.56% | 6,329,754 |
| Feb 23, 2026 | 25.80 | 26.95 | 25.65 | 26.75 | 26.75 | 5.52% | 8,121,341 |
| Feb 11, 2026 | 25.00 | 25.80 | 24.90 | 25.35 | 25.35 | 6.51% | 6,375,132 |
| Feb 10, 2026 | 24.35 | 24.45 | 23.75 | 23.80 | 23.80 | -1.45% | 1,699,057 |
| Feb 9, 2026 | 24.65 | 24.70 | 24.15 | 24.15 | 24.15 | 0.42% | 1,326,519 |
| Feb 6, 2026 | 24.90 | 24.90 | 23.90 | 24.05 | 24.05 | -4.37% | 3,695,276 |
| Feb 5, 2026 | 25.95 | 26.00 | 25.05 | 25.15 | 25.15 | -3.82% | 3,016,019 |
| Feb 4, 2026 | 25.60 | 26.30 | 25.05 | 26.15 | 26.15 | 2.95% | 2,599,612 |
| Feb 3, 2026 | 25.90 | 26.55 | 25.25 | 25.40 | 25.40 | -1.17% | 3,387,741 |
| Feb 2, 2026 | 25.50 | 26.40 | 25.30 | 25.70 | 25.70 | -0.77% | 3,282,482 |
| Jan 30, 2026 | 26.10 | 26.10 | 25.00 | 25.90 | 25.90 | - | 4,023,359 |
| Jan 29, 2026 | 26.90 | 27.05 | 25.90 | 25.90 | 25.90 | -2.63% | 5,023,524 |
| Jan 28, 2026 | 27.20 | 27.60 | 26.50 | 26.60 | 26.60 | -0.93% | 4,604,244 |
| Jan 27, 2026 | 26.80 | 27.25 | 26.40 | 26.85 | 26.85 | 0.19% | 5,854,698 |
| Jan 26, 2026 | 26.95 | 27.80 | 26.60 | 26.80 | 26.80 | 1.90% | 8,526,078 |