CyCraft Technology Corporation (TPE:7823)
Taiwan · Delayed Price · Currency is TWD 94.10
-3.70 (-3.78%)
At close: Jun 5, 2026
CyCraft Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 95.30 | 98.00 | 95.20 | 97.80 | 97.80 | -0.20% | 18,027 |
| Jun 3, 2026 | 96.10 | 98.40 | 96.00 | 98.00 | 98.00 | -0.41% | 34,890 |
| Jun 2, 2026 | 98.80 | 98.90 | 96.10 | 98.40 | 98.40 | -0.51% | 17,493 |
| Jun 1, 2026 | 99.70 | 99.90 | 95.00 | 98.90 | 98.90 | -0.80% | 39,937 |
| May 29, 2026 | 98.40 | 100.00 | 94.20 | 99.70 | 99.70 | 0.71% | 40,048 |
| May 28, 2026 | 98.80 | 99.00 | 93.30 | 99.00 | 99.00 | 0.10% | 17,222 |
| May 27, 2026 | 100.00 | 100.00 | 94.00 | 98.90 | 98.90 | -1.59% | 52,703 |
| May 26, 2026 | 100.00 | 102.00 | 98.00 | 100.50 | 100.50 | -1.47% | 74,461 |
| May 25, 2026 | 107.00 | 107.00 | 102.00 | 102.00 | 102.00 | -4.67% | 28,523 |
| May 22, 2026 | 109.00 | 109.00 | 100.00 | 107.00 | 107.00 | -1.83% | 107,216 |
| May 21, 2026 | 107.50 | 111.00 | 106.50 | 109.00 | 109.00 | 1.87% | 84,962 |
| May 20, 2026 | 100.00 | 108.50 | 97.10 | 107.00 | 107.00 | 7.00% | 227,915 |
| May 19, 2026 | 99.90 | 100.00 | 99.00 | 100.00 | 100.00 | 0.10% | 46,677 |
| May 18, 2026 | 99.90 | 100.00 | 97.20 | 99.90 | 99.90 | -0.10% | 99,166 |
| May 15, 2026 | 97.10 | 102.50 | 96.10 | 100.00 | 100.00 | 1.52% | 191,738 |
| May 14, 2026 | 90.20 | 99.10 | 90.00 | 98.50 | 98.50 | 9.20% | 219,792 |
| May 13, 2026 | 89.80 | 90.50 | 87.00 | 90.20 | 90.20 | 0.22% | 32,149 |
| May 12, 2026 | 88.40 | 90.00 | 87.30 | 90.00 | 90.00 | 1.12% | 38,704 |
| May 11, 2026 | 89.90 | 90.70 | 88.90 | 89.00 | 89.00 | -1.00% | 46,147 |
| May 8, 2026 | 90.60 | 90.60 | 88.00 | 89.90 | 89.90 | -0.77% | 32,803 |
| May 7, 2026 | 93.60 | 93.60 | 88.50 | 90.60 | 90.60 | -3.21% | 56,495 |
| May 6, 2026 | 86.10 | 93.80 | 85.80 | 93.60 | 93.60 | 8.71% | 71,412 |
| May 5, 2026 | 90.00 | 90.00 | 85.80 | 86.10 | 86.10 | -4.33% | 75,908 |
| May 4, 2026 | 83.00 | 90.00 | 83.00 | 90.00 | 90.00 | 8.96% | 100,650 |
| Apr 30, 2026 | 81.50 | 83.20 | 81.50 | 82.60 | 82.60 | 2.10% | 38,833 |
| Apr 29, 2026 | 80.10 | 80.90 | 79.70 | 80.90 | 80.90 | 1.00% | 30,220 |
| Apr 28, 2026 | 79.50 | 80.10 | 79.10 | 80.10 | 80.10 | 0.12% | 24,158 |
| Apr 27, 2026 | 77.00 | 80.00 | 77.00 | 80.00 | 80.00 | 4.17% | 36,811 |
| Apr 24, 2026 | 76.50 | 76.80 | 76.20 | 76.80 | 76.80 | -1.03% | 16,697 |
| Apr 23, 2026 | 78.60 | 78.60 | 77.40 | 77.60 | 77.60 | -1.52% | 28,168 |
| Apr 22, 2026 | 78.60 | 78.80 | 78.20 | 78.80 | 78.80 | - | 19,209 |
| Apr 21, 2026 | 78.50 | 79.50 | 78.30 | 78.80 | 78.80 | 1.03% | 19,802 |
| Apr 20, 2026 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | -2.01% | 58,078 |
| Apr 17, 2026 | 79.50 | 79.90 | 79.50 | 79.60 | 79.60 | -0.50% | 12,459 |
| Apr 16, 2026 | 79.90 | 80.00 | 78.70 | 80.00 | 80.00 | 0.25% | 20,149 |
| Apr 15, 2026 | 79.50 | 79.90 | 79.40 | 79.80 | 79.80 | 1.01% | 8,145 |
| Apr 14, 2026 | 79.50 | 80.00 | 79.00 | 79.00 | 79.00 | - | 29,141 |
| Apr 13, 2026 | 79.00 | 80.00 | 78.10 | 79.00 | 79.00 | -2.47% | 35,200 |
| Apr 10, 2026 | 80.60 | 81.50 | 80.60 | 81.00 | 81.00 | 0.62% | 19,146 |
| Apr 9, 2026 | 82.00 | 82.00 | 79.80 | 80.50 | 80.50 | - | 16,142 |
| Apr 8, 2026 | 78.90 | 80.50 | 78.00 | 80.50 | 80.50 | 0.75% | 20,211 |
| Apr 7, 2026 | 80.50 | 81.00 | 75.20 | 79.90 | 79.90 | -3.15% | 26,369 |
| Apr 2, 2026 | 82.40 | 82.50 | 82.40 | 82.50 | 82.50 | 0.36% | 2,054 |
| Apr 1, 2026 | 81.00 | 82.70 | 81.00 | 82.20 | 82.20 | 1.48% | 27,218 |
| Mar 31, 2026 | 80.30 | 81.00 | 80.00 | 81.00 | 81.00 | -0.61% | 13,614 |
| Mar 30, 2026 | 82.80 | 82.80 | 80.60 | 81.50 | 81.50 | -1.81% | 6,370 |
| Mar 27, 2026 | 82.20 | 83.00 | 82.20 | 83.00 | 83.00 | 0.61% | 5,522 |
| Mar 26, 2026 | 85.50 | 85.50 | 82.00 | 82.50 | 82.50 | -3.85% | 28,060 |
| Mar 25, 2026 | 81.20 | 86.50 | 81.20 | 85.80 | 85.80 | 5.54% | 23,131 |
| Mar 24, 2026 | 80.50 | 81.30 | 80.50 | 81.30 | 81.30 | 0.74% | 3,140 |