Cyber Power Systems, Inc. (TPE:3617)
Taiwan · Delayed Price · Currency is TWD 211.00
+1.50 (0.72%)
At close: Dec 23, 2025
Cyber Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 212.00 | 217.50 | 211.00 | 211.00 | 211.00 | 0.72% | 507,302 |
| Dec 22, 2025 | 202.00 | 209.50 | 200.50 | 209.50 | 209.50 | 4.49% | 360,901 |
| Dec 19, 2025 | 199.50 | 201.00 | 198.50 | 200.50 | 200.50 | 0.25% | 175,356 |
| Dec 18, 2025 | 196.50 | 202.50 | 196.00 | 200.00 | 200.00 | 1.01% | 314,979 |
| Dec 17, 2025 | 194.50 | 199.50 | 194.50 | 198.00 | 198.00 | 1.80% | 338,964 |
| Dec 16, 2025 | 194.50 | 197.50 | 189.50 | 194.50 | 194.50 | -0.77% | 408,351 |
| Dec 15, 2025 | 197.50 | 198.00 | 193.50 | 196.00 | 196.00 | -1.51% | 270,891 |
| Dec 12, 2025 | 203.50 | 204.00 | 199.00 | 199.00 | 199.00 | -1.49% | 211,422 |
| Dec 11, 2025 | 199.50 | 205.50 | 199.50 | 202.00 | 202.00 | 1.25% | 472,627 |
| Dec 10, 2025 | 196.00 | 200.00 | 193.50 | 199.50 | 199.50 | 1.79% | 277,847 |
| Dec 9, 2025 | 199.50 | 199.50 | 195.00 | 196.00 | 196.00 | -1.26% | 324,076 |
| Dec 8, 2025 | 199.00 | 200.00 | 197.00 | 198.50 | 198.50 | -0.50% | 225,402 |
| Dec 5, 2025 | 203.50 | 203.50 | 199.00 | 199.50 | 199.50 | -1.48% | 173,317 |
| Dec 4, 2025 | 203.50 | 204.50 | 202.00 | 202.50 | 202.50 | 0.75% | 163,635 |
| Dec 3, 2025 | 199.00 | 203.00 | 199.00 | 201.00 | 201.00 | 2.03% | 201,066 |
| Dec 2, 2025 | 200.50 | 201.50 | 197.00 | 197.00 | 197.00 | -1.01% | 418,074 |
| Dec 1, 2025 | 202.00 | 203.00 | 199.00 | 199.00 | 199.00 | -1.97% | 303,832 |
| Nov 28, 2025 | 203.50 | 205.50 | 202.00 | 203.00 | 203.00 | 0.25% | 294,691 |
| Nov 27, 2025 | 203.00 | 207.00 | 202.50 | 202.50 | 202.50 | - | 294,538 |
| Nov 26, 2025 | 201.50 | 203.50 | 199.50 | 202.50 | 202.50 | 1.50% | 272,519 |
| Nov 25, 2025 | 199.00 | 200.00 | 197.50 | 199.50 | 199.50 | 1.79% | 229,233 |
| Nov 24, 2025 | 204.00 | 204.50 | 196.00 | 196.00 | 196.00 | -1.75% | 369,082 |
| Nov 21, 2025 | 199.50 | 202.50 | 198.50 | 199.50 | 199.50 | -3.16% | 313,479 |
| Nov 20, 2025 | 207.00 | 208.00 | 205.00 | 206.00 | 206.00 | 1.73% | 209,066 |
| Nov 19, 2025 | 206.50 | 209.50 | 202.00 | 202.50 | 202.50 | -1.94% | 284,412 |
| Nov 18, 2025 | 207.50 | 212.00 | 205.50 | 206.50 | 206.50 | -1.20% | 309,611 |
| Nov 17, 2025 | 210.50 | 213.00 | 207.00 | 209.00 | 209.00 | - | 185,065 |
| Nov 14, 2025 | 211.00 | 213.00 | 207.50 | 209.00 | 209.00 | -1.42% | 304,293 |
| Nov 13, 2025 | 217.00 | 217.00 | 210.50 | 212.00 | 212.00 | -2.30% | 492,907 |
| Nov 12, 2025 | 215.50 | 217.00 | 212.00 | 217.00 | 217.00 | 1.88% | 419,942 |
| Nov 11, 2025 | 222.00 | 224.00 | 213.00 | 213.00 | 213.00 | -4.48% | 689,771 |
| Nov 10, 2025 | 235.50 | 238.00 | 221.50 | 223.00 | 223.00 | -5.91% | 717,163 |
| Nov 7, 2025 | 239.00 | 242.00 | 231.00 | 237.00 | 237.00 | -7.60% | 1,974,289 |
| Nov 6, 2025 | 252.00 | 259.50 | 246.50 | 256.50 | 256.50 | 3.01% | 1,245,409 |
| Nov 5, 2025 | 245.00 | 249.00 | 241.00 | 249.00 | 249.00 | 1.43% | 547,210 |
| Nov 4, 2025 | 246.00 | 249.00 | 244.00 | 245.50 | 245.50 | -0.61% | 337,899 |
| Nov 3, 2025 | 241.00 | 250.50 | 241.00 | 247.00 | 247.00 | 3.13% | 573,530 |
| Oct 31, 2025 | 245.00 | 245.00 | 239.50 | 239.50 | 239.50 | -2.24% | 449,025 |
| Oct 30, 2025 | 243.00 | 252.50 | 242.00 | 245.00 | 245.00 | 1.66% | 668,484 |
| Oct 29, 2025 | 243.50 | 244.00 | 240.50 | 241.00 | 241.00 | 0.42% | 266,609 |
| Oct 28, 2025 | 242.50 | 246.50 | 239.50 | 240.00 | 240.00 | -0.83% | 398,286 |
| Oct 27, 2025 | 248.00 | 249.50 | 241.50 | 242.00 | 242.00 | -0.21% | 538,906 |
| Oct 23, 2025 | 230.00 | 246.50 | 230.00 | 242.50 | 242.50 | 4.08% | 772,487 |
| Oct 22, 2025 | 237.50 | 237.50 | 233.00 | 233.00 | 233.00 | -0.64% | 205,722 |
| Oct 21, 2025 | 238.50 | 241.00 | 234.50 | 234.50 | 234.50 | -0.85% | 347,658 |
| Oct 20, 2025 | 239.50 | 239.50 | 233.50 | 236.50 | 236.50 | -0.42% | 332,140 |
| Oct 17, 2025 | 238.00 | 241.00 | 235.00 | 237.50 | 237.50 | -0.63% | 285,559 |
| Oct 16, 2025 | 239.00 | 239.50 | 235.00 | 239.00 | 239.00 | 1.49% | 378,185 |
| Oct 15, 2025 | 232.00 | 235.50 | 227.00 | 235.50 | 235.50 | 2.17% | 856,638 |
| Oct 14, 2025 | 239.50 | 240.00 | 230.50 | 230.50 | 230.50 | -3.56% | 470,479 |