Cyber Power Systems, Inc. (TPE:3617)
Taiwan · Delayed Price · Currency is TWD 235.50
+2.50 (1.07%)
Aug 1, 2025, 2:36 PM CST
Cyber Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 229.50 | 234.00 | 227.00 | 234.00 | - | 0.43% | 128,897 |
| 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 |
| Jul 10, 2025 | 261.00 | 282.50 | 257.50 | 282.50 | 267.31 | 9.07% | 2,935,500 |
| Jul 9, 2025 | 261.00 | 261.00 | 256.00 | 259.00 | 245.08 | -0.58% | 862,197 |
| Jul 8, 2025 | 264.00 | 265.00 | 260.00 | 260.50 | 246.49 | -2.62% | 602,377 |
| Jul 7, 2025 | 264.00 | 267.50 | 257.50 | 267.50 | 253.12 | 0.94% | 1,258,089 |
| Jul 4, 2025 | 274.00 | 275.50 | 257.00 | 265.00 | 250.75 | -3.46% | 2,374,675 |
| Jul 3, 2025 | 269.00 | 277.50 | 264.00 | 274.50 | 259.74 | 3.20% | 2,586,199 |
| Jul 2, 2025 | 256.00 | 266.00 | 254.00 | 266.00 | 251.70 | 3.50% | 1,485,554 |
| Jul 1, 2025 | 259.00 | 266.00 | 256.00 | 257.00 | 243.18 | -0.58% | 991,486 |
| Jun 30, 2025 | 254.50 | 262.00 | 254.00 | 258.50 | 244.60 | 1.97% | 830,324 |
| Jun 27, 2025 | 269.00 | 271.00 | 253.50 | 253.50 | 239.87 | -3.06% | 1,383,621 |
| Jun 26, 2025 | 257.50 | 265.00 | 256.50 | 261.50 | 247.44 | 2.95% | 1,254,560 |
| Jun 25, 2025 | 253.00 | 264.00 | 253.00 | 254.00 | 240.34 | 1.80% | 977,597 |
| Jun 24, 2025 | 250.50 | 252.50 | 249.00 | 249.50 | 236.09 | 1.42% | 472,373 |
| Jun 23, 2025 | 247.50 | 248.00 | 240.00 | 246.00 | 232.78 | -0.81% | 516,324 |
| Jun 20, 2025 | 260.00 | 260.00 | 247.50 | 248.00 | 234.67 | -4.25% | 1,197,697 |
| Jun 19, 2025 | 266.00 | 267.00 | 258.50 | 259.00 | 245.08 | -2.63% | 687,098 |
| Jun 18, 2025 | 259.00 | 268.00 | 258.50 | 266.00 | 251.70 | 2.31% | 678,434 |
| Jun 17, 2025 | 254.00 | 262.00 | 254.00 | 260.00 | 246.02 | 2.56% | 449,163 |
| Jun 16, 2025 | 251.50 | 253.50 | 249.50 | 253.50 | 239.87 | 0.40% | 231,143 |
| Jun 13, 2025 | 256.00 | 256.00 | 251.00 | 252.50 | 238.93 | -1.94% | 552,938 |
| Jun 12, 2025 | 257.00 | 261.50 | 255.00 | 257.50 | 243.66 | -0.19% | 281,861 |
| Jun 11, 2025 | 256.00 | 260.50 | 254.00 | 258.00 | 244.13 | 0.39% | 576,085 |
| Jun 10, 2025 | 263.00 | 265.00 | 254.00 | 257.00 | 243.18 | -1.72% | 859,094 |
| Jun 9, 2025 | 263.50 | 266.50 | 261.50 | 261.50 | 247.44 | -0.19% | 301,857 |
| Jun 6, 2025 | 266.50 | 270.50 | 262.00 | 262.00 | 247.91 | -1.50% | 410,479 |
| Jun 5, 2025 | 255.00 | 268.00 | 255.00 | 266.00 | 251.70 | 4.52% | 864,906 |
| Jun 4, 2025 | 257.50 | 260.50 | 254.50 | 254.50 | 240.82 | 0.59% | 424,268 |
| Jun 3, 2025 | 254.00 | 258.50 | 251.50 | 253.00 | 239.40 | 0.60% | 577,198 |
| Jun 2, 2025 | 258.00 | 258.00 | 249.00 | 251.50 | 237.98 | -2.52% | 603,279 |
| May 29, 2025 | 259.00 | 262.50 | 257.00 | 258.00 | 244.13 | 0.98% | 423,065 |
| May 28, 2025 | 263.00 | 263.00 | 254.00 | 255.50 | 241.76 | -0.39% | 234,848 |
| May 27, 2025 | 263.50 | 263.50 | 254.50 | 256.50 | 242.71 | -1.16% | 408,010 |
| May 26, 2025 | 261.50 | 263.50 | 258.50 | 259.50 | 245.55 | -0.76% | 278,061 |
| May 23, 2025 | 265.50 | 268.50 | 261.50 | 261.50 | 247.44 | -1.32% | 248,441 |