Cyber Power Systems, Inc. (TPE:3617)
Taiwan · Delayed Price · Currency is TWD 211.50
0.00 (0.00%)
May 29, 2026, 1:30 PM CST
Cyber Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 407,764 |
| 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 |
| 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% | 288,121 |
| 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 |