Cyber Power Systems, Inc. (TPE:3617)
Taiwan · Delayed Price · Currency is TWD 200.00
-4.50 (-2.20%)
Jul 30, 2026, 1:30 PM CST
Cyber Power Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 215.00 | 219.00 | 212.50 | 217.00 | 206.71 | 3.33% | 428,240 |
| Jun 11, 2026 | 210.00 | 214.50 | 204.50 | 210.00 | 200.04 | -1.18% | 477,203 |
| Jun 10, 2026 | 219.50 | 228.00 | 212.00 | 212.50 | 202.42 | -0.47% | 952,658 |
| Jun 9, 2026 | 208.00 | 214.50 | 208.00 | 213.50 | 203.37 | 2.64% | 291,804 |
| Jun 8, 2026 | 201.50 | 208.50 | 200.00 | 208.00 | 198.13 | -4.15% | 409,508 |
| Jun 5, 2026 | 221.50 | 223.50 | 214.00 | 217.00 | 206.71 | -2.03% | 561,023 |
| Jun 4, 2026 | 221.00 | 230.50 | 220.00 | 221.50 | 210.99 | 1.84% | 1,032,286 |
| Jun 3, 2026 | 213.50 | 220.00 | 213.00 | 217.50 | 207.18 | 2.35% | 592,618 |
| Jun 2, 2026 | 214.50 | 216.00 | 209.00 | 212.50 | 202.42 | 0.24% | 405,636 |
| Jun 1, 2026 | 210.50 | 213.50 | 210.00 | 212.00 | 201.94 | 0.24% | 293,828 |
| May 29, 2026 | 213.50 | 216.50 | 209.50 | 211.50 | 201.47 | - | 392,867 |
| May 28, 2026 | 217.50 | 217.50 | 206.00 | 211.50 | 201.47 | -1.63% | 717,860 |
| May 27, 2026 | 208.00 | 220.00 | 207.50 | 215.00 | 204.80 | 4.12% | 1,171,537 |
| May 26, 2026 | 207.50 | 209.00 | 203.50 | 206.50 | 196.71 | 0.49% | 335,762 |
| May 25, 2026 | 204.00 | 206.00 | 201.50 | 205.50 | 195.75 | 2.49% | 566,446 |
| May 22, 2026 | 200.00 | 201.50 | 196.00 | 200.50 | 190.99 | 1.78% | 409,864 |
| May 21, 2026 | 190.00 | 197.00 | 190.00 | 197.00 | 187.66 | 4.51% | 319,197 |
| May 20, 2026 | 188.50 | 189.00 | 186.50 | 188.50 | 179.56 | 0.27% | 102,769 |
| May 19, 2026 | 191.50 | 192.00 | 186.50 | 188.00 | 179.08 | -1.83% | 291,507 |