Cyber Power Systems, Inc. (TPE:3617)
Taiwan · Delayed Price · Currency is TWD 197.00
+2.00 (1.03%)
May 8, 2026, 1:30 PM CST
Cyber Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 196.50 | 198.50 | 194.00 | 197.00 | 197.00 | 1.03% | 265,905 |
| May 7, 2026 | 196.50 | 198.50 | 194.50 | 195.00 | 195.00 | -1.27% | 247,772 |
| May 6, 2026 | 194.50 | 198.00 | 192.00 | 197.50 | 197.50 | 2.60% | 532,658 |
| May 5, 2026 | 191.00 | 193.00 | 190.50 | 192.50 | 192.50 | 1.05% | 81,661 |
| May 4, 2026 | 188.00 | 193.50 | 188.00 | 190.50 | 190.50 | 2.14% | 203,470 |
| Apr 30, 2026 | 191.00 | 191.00 | 186.00 | 186.50 | 186.50 | -2.10% | 165,785 |
| Apr 29, 2026 | 189.50 | 191.50 | 189.50 | 190.50 | 190.50 | 1.06% | 474,948 |
| Apr 28, 2026 | 189.50 | 190.00 | 188.00 | 188.50 | 188.50 | -0.53% | 124,196 |
| Apr 27, 2026 | 192.50 | 192.50 | 185.00 | 189.50 | 189.50 | -1.56% | 359,046 |
| Apr 24, 2026 | 195.00 | 196.00 | 189.50 | 192.50 | 192.50 | - | 261,409 |
| Apr 23, 2026 | 198.00 | 198.00 | 186.50 | 192.50 | 192.50 | -1.28% | 418,554 |
| Apr 22, 2026 | 191.00 | 197.00 | 190.00 | 195.00 | 195.00 | 2.36% | 352,936 |
| Apr 21, 2026 | 191.50 | 192.00 | 189.00 | 190.50 | 190.50 | 0.79% | 255,821 |
| Apr 20, 2026 | 193.00 | 193.50 | 189.00 | 189.00 | 189.00 | -1.56% | 325,032 |
| Apr 17, 2026 | 190.00 | 194.00 | 189.00 | 192.00 | 192.00 | 1.32% | 373,145 |
| Apr 16, 2026 | 191.50 | 192.00 | 187.50 | 189.50 | 189.50 | 0.80% | 423,661 |
| Apr 15, 2026 | 181.50 | 189.50 | 181.50 | 188.00 | 188.00 | 4.74% | 562,785 |
| Apr 14, 2026 | 180.00 | 181.00 | 179.00 | 179.50 | 179.50 | 1.41% | 285,610 |
| Apr 13, 2026 | 176.50 | 177.50 | 174.50 | 177.00 | 177.00 | 0.57% | 173,713 |
| Apr 10, 2026 | 178.00 | 181.00 | 176.00 | 176.00 | 176.00 | -0.28% | 313,388 |
| Apr 9, 2026 | 175.00 | 177.00 | 172.50 | 176.50 | 176.50 | 3.82% | 441,702 |
| Apr 8, 2026 | 169.00 | 172.00 | 169.00 | 170.00 | 170.00 | 2.10% | 207,794 |
| Apr 7, 2026 | 169.50 | 171.00 | 166.50 | 166.50 | 166.50 | -1.19% | 192,224 |
| Apr 2, 2026 | 173.50 | 174.00 | 168.50 | 168.50 | 168.50 | -1.75% | 148,762 |
| Apr 1, 2026 | 172.00 | 173.50 | 171.00 | 171.50 | 171.50 | 2.08% | 144,234 |
| Mar 31, 2026 | 173.50 | 173.50 | 167.50 | 168.00 | 168.00 | -4.00% | 368,722 |
| Mar 30, 2026 | 170.00 | 175.50 | 170.00 | 175.00 | 175.00 | 1.74% | 300,233 |
| Mar 27, 2026 | 170.50 | 173.00 | 170.00 | 172.00 | 172.00 | 0.29% | 85,894 |
| Mar 26, 2026 | 175.50 | 176.00 | 171.50 | 171.50 | 171.50 | -1.44% | 140,396 |
| Mar 25, 2026 | 175.50 | 175.50 | 173.50 | 174.00 | 174.00 | 1.46% | 99,626 |
| Mar 24, 2026 | 175.00 | 175.00 | 170.00 | 171.50 | 171.50 | 0.29% | 158,818 |
| Mar 23, 2026 | 170.50 | 175.00 | 170.00 | 171.00 | 171.00 | -2.29% | 168,503 |
| Mar 20, 2026 | 174.50 | 176.50 | 173.00 | 175.00 | 175.00 | 0.29% | 192,218 |
| Mar 19, 2026 | 177.50 | 178.00 | 174.00 | 174.50 | 174.50 | -2.51% | 578,269 |
| Mar 18, 2026 | 182.00 | 182.50 | 178.00 | 179.00 | 179.00 | -0.56% | 228,066 |
| Mar 17, 2026 | 179.00 | 181.00 | 178.50 | 180.00 | 180.00 | 1.69% | 130,472 |
| Mar 16, 2026 | 178.50 | 181.50 | 177.00 | 177.00 | 177.00 | -0.56% | 173,802 |
| Mar 13, 2026 | 177.00 | 180.00 | 175.00 | 178.00 | 178.00 | -0.84% | 191,460 |
| Mar 12, 2026 | 180.50 | 184.50 | 178.50 | 179.50 | 179.50 | -2.18% | 359,642 |
| Mar 11, 2026 | 187.00 | 187.00 | 180.50 | 183.50 | 183.50 | -1.87% | 511,968 |
| Mar 10, 2026 | 184.00 | 189.00 | 183.00 | 187.00 | 187.00 | 3.89% | 186,404 |
| Mar 9, 2026 | 178.00 | 183.00 | 175.00 | 180.00 | 180.00 | -5.01% | 273,507 |
| Mar 6, 2026 | 182.00 | 190.00 | 182.00 | 189.50 | 189.50 | 2.99% | 173,412 |
| Mar 5, 2026 | 180.00 | 185.00 | 180.00 | 184.00 | 184.00 | 3.95% | 184,817 |
| Mar 4, 2026 | 184.00 | 184.00 | 176.50 | 177.00 | 177.00 | -4.32% | 449,829 |
| Mar 3, 2026 | 192.00 | 193.50 | 184.50 | 185.00 | 185.00 | -3.90% | 319,584 |
| Mar 2, 2026 | 194.50 | 196.00 | 191.50 | 192.50 | 192.50 | -1.28% | 131,115 |
| Feb 26, 2026 | 194.50 | 197.00 | 194.00 | 195.00 | 195.00 | 0.26% | 226,211 |
| Feb 25, 2026 | 195.00 | 197.00 | 194.00 | 194.50 | 194.50 | -0.51% | 205,712 |
| Feb 24, 2026 | 195.00 | 196.00 | 194.00 | 195.50 | 195.50 | - | 193,907 |