Cyber Power Systems, Inc. (TPE:3617)
Taiwan · Delayed Price · Currency is TWD 242.50
+9.50 (4.08%)
At close: Oct 23, 2025
Cyber Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 230.00 | 246.50 | 230.00 | 242.50 | 242.50 | 4.08% | 770,291 |
| 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 |
| Oct 13, 2025 | 230.00 | 240.50 | 229.50 | 239.00 | 239.00 | 1.49% | 666,301 |
| Oct 9, 2025 | 232.00 | 237.50 | 229.00 | 235.50 | 235.50 | 4.90% | 896,398 |
| Oct 8, 2025 | 218.50 | 225.50 | 218.50 | 224.50 | 224.50 | 2.98% | 454,522 |
| Oct 7, 2025 | 210.50 | 218.00 | 209.00 | 218.00 | 218.00 | 3.81% | 371,320 |
| Oct 3, 2025 | 208.50 | 212.00 | 208.50 | 210.00 | 210.00 | 0.24% | 104,065 |
| Oct 2, 2025 | 210.00 | 211.00 | 208.00 | 209.50 | 209.50 | 0.72% | 122,925 |
| Oct 1, 2025 | 209.00 | 211.50 | 207.00 | 208.00 | 208.00 | -0.48% | 136,206 |
| Sep 30, 2025 | 208.00 | 210.00 | 203.00 | 209.00 | 209.00 | 0.97% | 305,851 |
| Sep 29, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - | - |
| Sep 26, 2025 | 211.00 | 211.50 | 204.00 | 207.00 | 207.00 | -1.90% | 388,396 |
| Sep 25, 2025 | 215.50 | 218.00 | 211.00 | 211.00 | 211.00 | -2.09% | 269,119 |
| Sep 24, 2025 | 216.00 | 220.50 | 215.50 | 215.50 | 215.50 | -0.69% | 249,642 |
| Sep 23, 2025 | 218.00 | 218.50 | 214.50 | 217.00 | 217.00 | -0.46% | 175,444 |
| Sep 22, 2025 | 215.00 | 221.50 | 215.00 | 218.00 | 218.00 | 3.56% | 384,582 |
| Sep 19, 2025 | 214.00 | 216.00 | 210.50 | 210.50 | 210.50 | -1.41% | 229,872 |
| Sep 18, 2025 | 213.50 | 216.50 | 212.50 | 213.50 | 213.50 | 1.18% | 158,576 |
| Sep 17, 2025 | 218.50 | 218.50 | 211.00 | 211.00 | 211.00 | -3.43% | 253,505 |
| 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 |