CyberTAN Technology Inc. (TPE:3062)
Taiwan · Delayed Price · Currency is TWD 21.95
-0.25 (-1.13%)
Sep 24, 2026, 1:30 PM CST
CyberTAN Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 20.65 | 20.65 | 20.30 | 20.55 | 20.55 | 0.24% | 412,702 |
| Aug 20, 2026 | 20.60 | 20.70 | 20.35 | 20.50 | 20.50 | 0.99% | 751,715 |
| Aug 19, 2026 | 20.10 | 20.65 | 20.10 | 20.30 | 20.30 | 0.25% | 836,525 |
| Aug 18, 2026 | 21.00 | 21.00 | 20.25 | 20.25 | 20.25 | -3.11% | 838,089 |
| Aug 17, 2026 | 21.00 | 21.30 | 20.85 | 20.90 | 20.90 | -1.88% | 904,651 |
| Aug 14, 2026 | 21.20 | 21.45 | 21.05 | 21.30 | 21.30 | 1.43% | 1,467,956 |
| Aug 13, 2026 | 21.30 | 21.50 | 21.00 | 21.00 | 21.00 | -1.41% | 1,332,563 |
| Aug 12, 2026 | 21.00 | 21.40 | 20.90 | 21.30 | 21.30 | 1.91% | 1,450,482 |
| Aug 11, 2026 | 20.90 | 20.95 | 20.45 | 20.90 | 20.90 | - | 1,339,633 |
| Aug 10, 2026 | 20.90 | 20.90 | 20.45 | 20.90 | 20.90 | 2.96% | 1,060,105 |
| Aug 7, 2026 | 20.75 | 20.75 | 20.20 | 20.30 | 20.30 | -1.69% | 1,122,564 |
| Aug 6, 2026 | 20.70 | 20.70 | 19.90 | 20.65 | 20.65 | - | 1,469,820 |
| Aug 5, 2026 | 20.50 | 20.70 | 20.20 | 20.65 | 20.65 | 2.48% | 2,447,854 |
| Aug 4, 2026 | 19.85 | 20.25 | 19.70 | 20.15 | 20.15 | 0.75% | 1,657,677 |
| Aug 3, 2026 | 19.00 | 20.10 | 18.85 | 20.00 | 20.00 | 3.63% | 1,593,341 |
| Jul 31, 2026 | 19.00 | 19.35 | 18.80 | 19.30 | 19.30 | 5.18% | 1,785,247 |
| Jul 30, 2026 | 18.90 | 19.00 | 18.15 | 18.35 | 18.35 | -2.91% | 2,186,070 |
| 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 |