Cyber Power Systems, Inc. (TPE:3617)
Taiwan · Delayed Price · Currency is TWD 242.00
+4.00 (1.68%)
At close: Jul 9, 2026
Cyber Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 245.00 | 247.50 | 235.00 | 242.00 | 242.00 | 1.68% | 2,361,690 |
| Jul 8, 2026 | 230.00 | 238.00 | 230.00 | 238.00 | 238.00 | 9.93% | 1,948,813 |
| Jul 7, 2026 | 221.00 | 223.00 | 216.00 | 216.50 | 216.50 | -1.59% | 395,381 |
| Jul 6, 2026 | 223.00 | 226.00 | 219.00 | 220.00 | 220.00 | - | 428,511 |
| Jul 3, 2026 | 217.50 | 225.50 | 217.00 | 220.00 | 220.00 | 0.23% | 623,919 |
| Jul 2, 2026 | 217.00 | 224.00 | 216.00 | 219.50 | 219.50 | 1.39% | 680,065 |
| Jul 1, 2026 | 215.00 | 221.50 | 214.00 | 216.50 | 216.50 | 1.64% | 617,096 |
| Jun 30, 2026 | 218.00 | 220.50 | 213.00 | 213.00 | 213.00 | -0.23% | 471,603 |
| Jun 29, 2026 | 210.00 | 218.50 | 210.00 | 213.50 | 213.50 | 2.40% | 507,567 |
| Jun 26, 2026 | 224.00 | 224.00 | 208.50 | 208.50 | 208.50 | -7.54% | 1,007,835 |
| Jun 25, 2026 | 217.00 | 227.00 | 216.00 | 225.50 | 225.50 | 6.37% | 1,179,969 |
| Jun 24, 2026 | 214.50 | 217.50 | 211.00 | 212.00 | 212.00 | -0.70% | 266,106 |
| Jun 23, 2026 | 215.00 | 216.00 | 212.00 | 213.50 | 213.50 | 0.23% | 268,285 |
| Jun 22, 2026 | 213.00 | 215.50 | 210.50 | 213.00 | 213.00 | 0.71% | 245,406 |
| Jun 18, 2026 | 212.00 | 215.00 | 211.50 | 211.50 | 211.50 | - | 205,184 |
| Jun 17, 2026 | 210.50 | 212.50 | 209.50 | 211.50 | 211.50 | - | 169,407 |
| Jun 16, 2026 | 217.50 | 217.50 | 209.50 | 211.50 | 211.50 | -1.86% | 305,812 |
| Jun 15, 2026 | 219.00 | 219.50 | 215.00 | 215.50 | 215.50 | -0.69% | 282,439 |
| Jun 12, 2026 | 215.00 | 219.00 | 212.50 | 217.00 | 217.00 | 3.33% | 428,240 |
| Jun 11, 2026 | 210.00 | 214.50 | 204.50 | 210.00 | 210.00 | -1.18% | 477,203 |
| Jun 10, 2026 | 219.50 | 228.00 | 212.00 | 212.50 | 212.50 | -0.47% | 952,658 |
| Jun 9, 2026 | 208.00 | 214.50 | 208.00 | 213.50 | 213.50 | 2.64% | 291,804 |
| Jun 8, 2026 | 201.50 | 208.50 | 200.00 | 208.00 | 208.00 | -4.15% | 409,508 |
| Jun 5, 2026 | 221.50 | 223.50 | 214.00 | 217.00 | 217.00 | -2.03% | 561,023 |
| Jun 4, 2026 | 221.00 | 230.50 | 220.00 | 221.50 | 221.50 | 1.84% | 1,032,286 |
| Jun 3, 2026 | 213.50 | 220.00 | 213.00 | 217.50 | 217.50 | 2.35% | 592,618 |
| Jun 2, 2026 | 214.50 | 216.00 | 209.00 | 212.50 | 212.50 | 0.24% | 405,636 |
| Jun 1, 2026 | 210.50 | 213.50 | 210.00 | 212.00 | 212.00 | 0.24% | 293,828 |
| May 29, 2026 | 213.50 | 216.50 | 209.50 | 211.50 | 211.50 | - | 392,867 |
| May 28, 2026 | 217.50 | 217.50 | 206.00 | 211.50 | 211.50 | -1.63% | 717,860 |
| May 27, 2026 | 208.00 | 220.00 | 207.50 | 215.00 | 215.00 | 4.12% | 1,171,537 |
| May 26, 2026 | 207.50 | 209.00 | 203.50 | 206.50 | 206.50 | 0.49% | 335,762 |
| May 25, 2026 | 204.00 | 206.00 | 201.50 | 205.50 | 205.50 | 2.49% | 566,446 |
| May 22, 2026 | 200.00 | 201.50 | 196.00 | 200.50 | 200.50 | 1.78% | 409,864 |
| May 21, 2026 | 190.00 | 197.00 | 190.00 | 197.00 | 197.00 | 4.51% | 319,197 |
| May 20, 2026 | 188.50 | 189.00 | 186.50 | 188.50 | 188.50 | 0.27% | 102,769 |
| May 19, 2026 | 191.50 | 192.00 | 186.50 | 188.00 | 188.00 | -1.83% | 291,507 |
| May 18, 2026 | 186.00 | 192.50 | 185.50 | 191.50 | 191.50 | 0.79% | 158,125 |
| May 15, 2026 | 194.00 | 198.00 | 188.50 | 190.00 | 190.00 | -1.81% | 357,403 |
| May 14, 2026 | 198.00 | 198.00 | 193.50 | 193.50 | 193.50 | -1.78% | 273,974 |
| May 13, 2026 | 195.00 | 197.50 | 193.00 | 197.00 | 197.00 | 1.55% | 424,780 |
| May 12, 2026 | 202.50 | 202.50 | 193.00 | 194.00 | 194.00 | -4.20% | 641,875 |
| May 11, 2026 | 198.00 | 204.50 | 198.00 | 202.50 | 202.50 | 2.79% | 446,969 |
| May 8, 2026 | 196.50 | 198.50 | 194.00 | 197.00 | 197.00 | 1.03% | 277,034 |
| 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% | 532,780 |
| 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% | 203,670 |
| 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 |