Cyber Power Systems, Inc. (TPE:3617)
Taiwan · Delayed Price · Currency is TWD 247.50
-10.00 (-3.88%)
Aug 25, 2026, 1:30 PM CST
Cyber Power Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 254.50 | 255.50 | 245.00 | 247.50 | - | -3.88% | 586,540 |
| Aug 24, 2026 | 261.50 | 261.50 | 250.50 | 257.50 | 257.50 | -0.77% | 1,018,736 |
| Aug 21, 2026 | 258.00 | 267.50 | 254.50 | 259.50 | 259.50 | 2.17% | 1,231,180 |
| Aug 20, 2026 | 259.00 | 259.50 | 251.50 | 254.00 | 254.00 | -1.17% | 596,412 |
| Aug 19, 2026 | 255.50 | 258.00 | 247.50 | 257.00 | 257.00 | 0.59% | 942,398 |
| Aug 18, 2026 | 260.00 | 260.50 | 251.50 | 255.50 | 255.50 | -1.73% | 1,001,065 |
| Aug 17, 2026 | 250.00 | 264.00 | 248.50 | 260.00 | 260.00 | 4.00% | 1,983,032 |
| Aug 14, 2026 | 250.00 | 261.00 | 239.50 | 250.00 | 250.00 | 5.04% | 2,951,671 |
| Aug 13, 2026 | 238.00 | 238.00 | 234.00 | 238.00 | 238.00 | 1.28% | 392,794 |
| Aug 12, 2026 | 231.00 | 238.00 | 231.00 | 235.00 | 235.00 | 2.62% | 420,739 |
| Aug 11, 2026 | 234.00 | 234.00 | 226.00 | 229.00 | 229.00 | -2.14% | 317,716 |
| Aug 10, 2026 | 234.50 | 237.00 | 231.50 | 234.00 | 234.00 | 0.86% | 344,258 |
| Aug 7, 2026 | 229.50 | 237.00 | 229.50 | 232.00 | 232.00 | 1.53% | 565,371 |
| Aug 6, 2026 | 230.00 | 232.50 | 223.50 | 228.50 | 228.50 | -1.30% | 354,198 |
| Aug 5, 2026 | 225.50 | 235.00 | 225.50 | 231.50 | 231.50 | 4.75% | 768,933 |
| Aug 4, 2026 | 216.50 | 221.50 | 216.50 | 221.00 | 221.00 | 0.91% | 323,340 |
| Aug 3, 2026 | 216.00 | 222.50 | 213.00 | 219.00 | 219.00 | 1.39% | 428,937 |
| Jul 31, 2026 | 208.00 | 220.00 | 208.00 | 216.00 | 216.00 | 8.00% | 653,490 |
| Jul 30, 2026 | 206.50 | 206.50 | 198.00 | 200.00 | 200.00 | -2.20% | 288,833 |
| Jul 29, 2026 | 210.50 | 211.00 | 198.50 | 204.50 | 204.50 | -1.68% | 419,253 |
| Jul 28, 2026 | 208.00 | 212.00 | 205.50 | 208.00 | 208.00 | -2.12% | 275,123 |
| Jul 27, 2026 | 213.50 | 213.50 | 207.50 | 212.50 | 212.50 | -0.23% | 203,123 |
| Jul 24, 2026 | 215.00 | 217.50 | 211.00 | 213.00 | 213.00 | -1.62% | 309,459 |
| Jul 23, 2026 | 209.00 | 218.00 | 209.00 | 216.50 | 216.50 | 3.84% | 499,605 |
| Jul 22, 2026 | 203.50 | 210.50 | 203.50 | 208.50 | 208.50 | 3.49% | 495,025 |
| Jul 21, 2026 | 208.00 | 213.50 | 206.50 | 211.50 | 201.47 | 3.17% | 542,410 |
| Jul 20, 2026 | 206.50 | 209.50 | 199.00 | 205.00 | 195.28 | 0.49% | 588,644 |
| Jul 17, 2026 | 212.00 | 214.50 | 204.00 | 204.00 | 194.32 | -4.45% | 591,379 |
| Jul 16, 2026 | 222.00 | 223.00 | 209.50 | 213.50 | 203.37 | -5.11% | 1,736,719 |
| Jul 15, 2026 | 229.50 | 229.50 | 223.50 | 225.00 | 214.33 | -0.44% | 385,249 |
| Jul 14, 2026 | 230.00 | 230.50 | 221.00 | 226.00 | 215.28 | -1.95% | 575,970 |
| Jul 13, 2026 | 240.00 | 242.00 | 225.00 | 230.50 | 219.57 | -4.75% | 1,564,513 |
| Jul 9, 2026 | 245.00 | 247.50 | 235.00 | 242.00 | 230.52 | 1.68% | 2,361,690 |
| Jul 8, 2026 | 230.00 | 238.00 | 230.00 | 238.00 | 226.71 | 9.93% | 1,948,813 |
| Jul 7, 2026 | 221.00 | 223.00 | 216.00 | 216.50 | 206.23 | -1.59% | 395,381 |
| Jul 6, 2026 | 223.00 | 226.00 | 219.00 | 220.00 | 209.56 | - | 428,511 |
| Jul 3, 2026 | 217.50 | 225.50 | 217.00 | 220.00 | 209.56 | 0.23% | 623,919 |
| Jul 2, 2026 | 217.00 | 224.00 | 216.00 | 219.50 | 209.09 | 1.39% | 680,335 |
| Jul 1, 2026 | 215.00 | 221.50 | 214.00 | 216.50 | 206.23 | 1.64% | 617,096 |
| Jun 30, 2026 | 218.00 | 220.50 | 213.00 | 213.00 | 202.90 | -0.23% | 471,603 |
| Jun 29, 2026 | 210.00 | 218.50 | 210.00 | 213.50 | 203.37 | 2.40% | 507,567 |
| Jun 26, 2026 | 224.00 | 224.00 | 208.50 | 208.50 | 198.61 | -7.54% | 1,007,835 |
| Jun 25, 2026 | 217.00 | 227.00 | 216.00 | 225.50 | 214.80 | 6.37% | 1,179,969 |
| Jun 24, 2026 | 214.50 | 217.50 | 211.00 | 212.00 | 201.94 | -0.70% | 266,106 |
| Jun 23, 2026 | 215.00 | 216.00 | 212.00 | 213.50 | 203.37 | 0.23% | 268,285 |
| Jun 22, 2026 | 213.00 | 215.50 | 210.50 | 213.00 | 202.90 | 0.71% | 245,406 |
| Jun 18, 2026 | 212.00 | 215.00 | 211.50 | 211.50 | 201.47 | - | 205,184 |
| Jun 17, 2026 | 210.50 | 212.50 | 209.50 | 211.50 | 201.47 | - | 169,407 |
| Jun 16, 2026 | 217.50 | 217.50 | 209.50 | 211.50 | 201.47 | -1.86% | 305,812 |
| Jun 15, 2026 | 219.00 | 219.50 | 215.00 | 215.50 | 205.28 | -0.69% | 282,439 |