Cyber Power Systems, Inc. (TPE:3617)
Taiwan · Delayed Price · Currency is TWD 213.50
+2.50 (1.18%)
Sep 18, 2025, 2:36 PM CST
Cyber Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 213.50 | 216.50 | 212.50 | 213.50 | 213.50 | 1.18% | 158,416 |
| Sep 17, 2025 | 218.50 | 218.50 | 211.00 | 211.00 | 211.00 | -3.43% | 251,494 |
| Sep 16, 2025 | 215.00 | 220.00 | 213.00 | 218.50 | 218.50 | 1.63% | 143,684 |
| Sep 15, 2025 | 217.50 | 217.50 | 214.00 | 215.00 | 215.00 | -1.15% | 173,507 |
| Sep 12, 2025 | 218.50 | 220.00 | 216.50 | 217.50 | 217.50 | - | 146,888 |
| Sep 11, 2025 | 224.00 | 226.00 | 217.50 | 217.50 | 217.50 | -2.90% | 380,577 |
| Sep 10, 2025 | 226.00 | 226.50 | 224.00 | 224.00 | 224.00 | -1.10% | 230,205 |
| Sep 9, 2025 | 228.50 | 231.50 | 225.00 | 226.50 | 226.50 | -0.22% | 227,457 |
| Sep 8, 2025 | 227.50 | 228.50 | 225.50 | 227.00 | 227.00 | 0.67% | 114,251 |
| Sep 5, 2025 | 228.50 | 228.50 | 224.00 | 225.50 | 225.50 | -0.66% | 204,418 |
| Sep 4, 2025 | 227.00 | 229.00 | 225.00 | 227.00 | 227.00 | 0.22% | 208,962 |
| Sep 3, 2025 | 219.00 | 229.50 | 219.00 | 226.50 | 226.50 | 3.66% | 366,416 |
| Sep 2, 2025 | 219.50 | 222.50 | 217.50 | 218.50 | 218.50 | - | 140,717 |
| Sep 1, 2025 | 226.50 | 226.50 | 218.00 | 218.50 | 218.50 | -2.46% | 314,570 |
| Aug 29, 2025 | 224.50 | 226.50 | 224.00 | 224.00 | 224.00 | -0.67% | 187,892 |
| Aug 28, 2025 | 228.00 | 228.00 | 225.50 | 225.50 | 225.50 | -0.44% | 171,545 |
| Aug 27, 2025 | 222.50 | 230.50 | 222.50 | 226.50 | 226.50 | 1.57% | 267,071 |
| Aug 26, 2025 | 220.50 | 223.50 | 220.50 | 223.00 | 223.00 | 1.13% | 111,644 |
| Aug 25, 2025 | 221.00 | 223.00 | 220.00 | 220.50 | 220.50 | 0.68% | 101,389 |
| Aug 22, 2025 | 221.50 | 222.00 | 218.50 | 219.00 | 219.00 | -1.35% | 146,258 |
| Aug 21, 2025 | 222.50 | 223.00 | 220.50 | 222.00 | 222.00 | 0.68% | 141,169 |
| Aug 20, 2025 | 225.00 | 225.00 | 218.50 | 220.50 | 220.50 | -1.78% | 409,001 |
| Aug 19, 2025 | 225.50 | 229.00 | 222.00 | 224.50 | 224.50 | - | 228,868 |
| Aug 18, 2025 | 226.00 | 227.00 | 223.00 | 224.50 | 224.50 | -0.66% | 214,544 |
| Aug 15, 2025 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | -1.74% | 166,766 |
| Aug 14, 2025 | 232.00 | 233.00 | 229.50 | 230.00 | 230.00 | -0.43% | 197,084 |
| Aug 13, 2025 | 230.50 | 235.00 | 228.50 | 231.00 | 231.00 | 0.22% | 438,029 |
| Aug 12, 2025 | 228.00 | 232.50 | 225.50 | 230.50 | 230.50 | 1.99% | 421,983 |
| Aug 11, 2025 | 221.50 | 228.00 | 219.50 | 226.00 | 226.00 | 0.67% | 369,335 |
| Aug 8, 2025 | 233.00 | 233.00 | 223.00 | 224.50 | 224.50 | -6.07% | 1,404,448 |
| Aug 7, 2025 | 241.50 | 244.00 | 238.00 | 239.00 | 239.00 | 0.63% | 371,211 |
| Aug 6, 2025 | 238.00 | 239.00 | 237.00 | 237.50 | 237.50 | -0.42% | 189,870 |
| Aug 5, 2025 | 240.00 | 240.00 | 237.00 | 238.50 | 238.50 | 0.85% | 246,198 |
| Aug 4, 2025 | 232.50 | 237.00 | 231.00 | 236.50 | 236.50 | 0.42% | 192,935 |
| Aug 1, 2025 | 229.50 | 237.00 | 227.00 | 235.50 | 235.50 | 1.07% | 361,797 |
| Jul 31, 2025 | 233.50 | 235.00 | 229.50 | 233.00 | 233.00 | 0.43% | 391,989 |
| Jul 30, 2025 | 237.00 | 237.00 | 232.00 | 232.00 | 232.00 | -1.07% | 254,622 |
| Jul 29, 2025 | 236.50 | 238.00 | 232.50 | 234.50 | 234.50 | -0.85% | 279,739 |
| Jul 28, 2025 | 241.50 | 241.50 | 236.00 | 236.50 | 236.50 | -0.84% | 514,127 |
| Jul 25, 2025 | 243.00 | 243.00 | 237.50 | 238.50 | 238.50 | -1.45% | 310,653 |
| Jul 24, 2025 | 241.50 | 242.50 | 238.50 | 242.00 | 242.00 | 1.04% | 299,049 |
| Jul 23, 2025 | 241.00 | 244.00 | 239.00 | 239.50 | 239.50 | 0.84% | 774,399 |
| Jul 22, 2025 | 253.00 | 253.00 | 237.50 | 237.50 | 237.50 | -5.57% | 1,759,279 |
| Jul 21, 2025 | 262.00 | 265.00 | 251.50 | 251.50 | 251.50 | -3.64% | 1,782,941 |
| Jul 18, 2025 | 266.00 | 266.00 | 257.50 | 261.00 | 261.00 | -2.79% | 1,414,698 |
| Jul 17, 2025 | 266.50 | 270.00 | 263.00 | 268.50 | 268.50 | 1.51% | 673,585 |
| Jul 16, 2025 | 268.00 | 271.00 | 262.50 | 264.50 | 264.50 | -5.20% | 1,216,745 |
| Jul 15, 2025 | 287.00 | 294.00 | 279.00 | 279.00 | 264.00 | -3.79% | 2,075,855 |
| Jul 14, 2025 | 273.00 | 291.50 | 270.00 | 290.00 | 274.41 | 6.03% | 2,972,555 |
| Jul 11, 2025 | 281.00 | 281.00 | 273.00 | 273.50 | 258.80 | -3.19% | 1,331,105 |