Cyber Power Systems, Inc. (TPE:3617)
Taiwan · Delayed Price · Currency is TWD 279.00
+10.50 (3.91%)
Nov 13, 2026, 1:30 PM CST
Cyber Power Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 274.00 | 279.50 | 267.50 | 279.00 | 279.00 | 3.91% | 1,086,099 |
| Nov 12, 2026 | 267.00 | 280.00 | 266.50 | 268.50 | 268.50 | 0.37% | 1,335,308 |
| Nov 11, 2026 | 260.00 | 268.50 | 257.50 | 267.50 | 267.50 | 4.09% | 1,082,210 |
| Nov 10, 2026 | 250.00 | 257.00 | 247.00 | 257.00 | 257.00 | 9.83% | 990,236 |
| Nov 9, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 9.86% | 78,076 |
| Nov 6, 2026 | 202.50 | 218.00 | 202.00 | 213.00 | 213.00 | -4.27% | 473,880 |
| Nov 5, 2026 | 228.50 | 232.00 | 222.50 | 222.50 | 222.50 | -4.09% | 305,453 |
| Nov 4, 2026 | 236.50 | 237.50 | 223.00 | 232.00 | 232.00 | -1.49% | 460,695 |
| Nov 3, 2026 | 241.00 | 243.50 | 233.50 | 235.50 | 235.50 | -2.69% | 244,937 |
| Nov 2, 2026 | 237.00 | 244.00 | 237.00 | 242.00 | 242.00 | 0.62% | 133,437 |
| Oct 30, 2026 | 240.50 | 244.00 | 236.50 | 240.50 | 240.50 | -1.43% | 415,996 |
| Oct 29, 2026 | 252.50 | 253.50 | 243.50 | 244.00 | 244.00 | -3.75% | 292,279 |
| Oct 28, 2026 | 250.00 | 253.50 | 246.50 | 253.50 | 253.50 | 2.84% | 269,133 |
| Oct 27, 2026 | 250.00 | 251.00 | 244.50 | 246.50 | 246.50 | -0.20% | 346,459 |
| Oct 22, 2026 | 256.00 | 256.00 | 247.00 | 247.00 | 247.00 | -2.95% | 237,105 |
| Oct 21, 2026 | 256.00 | 257.00 | 250.00 | 254.50 | 254.50 | 1.19% | 299,724 |
| Oct 20, 2026 | 257.50 | 259.00 | 250.50 | 251.50 | 251.50 | -2.90% | 635,036 |
| Oct 19, 2026 | 262.50 | 262.50 | 257.00 | 259.00 | 259.00 | -2.08% | 281,945 |
| Oct 16, 2026 | 261.00 | 266.00 | 260.00 | 264.50 | 264.50 | 1.34% | 611,439 |
| Oct 15, 2026 | 262.00 | 265.00 | 256.00 | 261.00 | 261.00 | -2.97% | 773,951 |
| Oct 14, 2026 | 262.00 | 276.50 | 262.00 | 269.00 | 269.00 | 3.46% | 1,408,917 |
| Oct 13, 2026 | 256.50 | 266.00 | 254.50 | 260.00 | 260.00 | 0.58% | 1,154,209 |
| Oct 12, 2026 | 244.50 | 259.00 | 244.00 | 258.50 | 258.50 | 7.04% | 1,019,898 |
| Oct 8, 2026 | 241.00 | 243.00 | 240.50 | 241.50 | 241.50 | -1.63% | 219,126 |
| Oct 7, 2026 | 247.00 | 247.00 | 242.50 | 245.50 | 245.50 | 0.20% | 230,206 |
| Oct 6, 2026 | 242.50 | 246.50 | 242.00 | 245.00 | 245.00 | 1.45% | 342,306 |
| Oct 5, 2026 | 245.00 | 245.00 | 240.50 | 241.50 | 241.50 | -0.82% | 222,577 |
| Oct 2, 2026 | 243.50 | 243.50 | 240.50 | 243.50 | 243.50 | 0.21% | 258,203 |
| Oct 1, 2026 | 242.50 | 244.00 | 241.50 | 243.00 | 243.00 | 0.41% | 86,640 |
| Sep 30, 2026 | 244.50 | 245.50 | 242.00 | 242.00 | 242.00 | 0.62% | 211,351 |
| Sep 29, 2026 | 242.00 | 245.50 | 240.50 | 240.50 | 240.50 | -0.82% | 258,989 |
| Sep 24, 2026 | 244.50 | 244.50 | 239.00 | 242.50 | 242.50 | -0.21% | 177,340 |
| Sep 23, 2026 | 245.50 | 246.00 | 240.50 | 243.00 | 243.00 | -0.41% | 206,271 |
| Sep 22, 2026 | 251.00 | 253.50 | 244.00 | 244.00 | 244.00 | -2.01% | 370,955 |
| Sep 21, 2026 | 249.00 | 249.00 | 244.00 | 249.00 | 249.00 | 1.22% | 172,076 |
| Sep 20, 2026 | 247.50 | 249.50 | 244.50 | 246.00 | 246.00 | - | 29,368 |
| Sep 18, 2026 | 247.50 | 249.50 | 244.50 | 246.00 | 246.00 | 1.03% | 324,368 |
| Sep 17, 2026 | 245.00 | 249.00 | 243.50 | 243.50 | 243.50 | 0.21% | 299,400 |
| Sep 16, 2026 | 239.00 | 246.00 | 237.50 | 243.00 | 243.00 | 2.97% | 348,925 |
| Sep 15, 2026 | 240.50 | 241.50 | 236.00 | 236.00 | 236.00 | -2.07% | 251,146 |
| Sep 14, 2026 | 238.00 | 245.00 | 237.50 | 241.00 | 241.00 | -0.62% | 242,436 |
| Sep 11, 2026 | 239.00 | 243.00 | 237.00 | 242.50 | 242.50 | 1.46% | 462,394 |
| Sep 10, 2026 | 238.50 | 240.50 | 234.00 | 239.00 | 239.00 | -0.83% | 472,627 |
| Sep 9, 2026 | 247.50 | 247.50 | 240.00 | 241.00 | 241.00 | -1.63% | 330,077 |
| Sep 8, 2026 | 252.00 | 252.50 | 244.50 | 245.00 | 245.00 | -1.41% | 322,028 |
| Sep 7, 2026 | 251.00 | 254.00 | 247.00 | 248.50 | 248.50 | 0.20% | 398,563 |
| Sep 4, 2026 | 243.50 | 248.00 | 242.00 | 248.00 | 248.00 | 2.69% | 265,866 |
| Sep 3, 2026 | 250.50 | 250.50 | 241.50 | 241.50 | 241.50 | -3.01% | 403,493 |
| Sep 2, 2026 | 251.00 | 253.50 | 247.50 | 249.00 | 249.00 | -0.99% | 343,934 |
| Sep 1, 2026 | 254.00 | 262.50 | 251.00 | 251.50 | 251.50 | -0.98% | 824,800 |