CyCraft Technology Corporation (TPE:7823)
Taiwan · Delayed Price · Currency is TWD 84.00
+0.10 (0.12%)
At close: Jul 20, 2026
CyCraft Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 84.00 | 84.00 | 83.00 | 84.00 | 84.00 | 0.12% | 21,600 |
| Jul 17, 2026 | 84.80 | 84.80 | 82.60 | 83.90 | 83.90 | -1.18% | 34,358 |
| Jul 16, 2026 | 82.00 | 84.90 | 82.00 | 84.90 | 84.90 | 0.12% | 35,244 |
| Jul 15, 2026 | 84.20 | 84.80 | 83.60 | 84.80 | 84.80 | 1.19% | 17,040 |
| Jul 14, 2026 | 85.00 | 86.50 | 83.50 | 83.80 | 83.80 | -4.66% | 36,336 |
| Jul 13, 2026 | 89.90 | 91.00 | 85.00 | 87.90 | 87.90 | -1.01% | 48,957 |
| Jul 9, 2026 | 83.80 | 90.00 | 83.80 | 88.80 | 88.80 | 5.97% | 136,682 |
| Jul 8, 2026 | 80.00 | 83.80 | 80.00 | 83.80 | 83.80 | 4.75% | 84,285 |
| Jul 7, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | - | 24,820 |
| Jul 6, 2026 | 81.50 | 81.50 | 80.00 | 80.00 | 80.00 | -1.11% | 31,808 |
| Jul 3, 2026 | 79.70 | 80.90 | 79.10 | 80.90 | 80.90 | 2.41% | 35,348 |
| Jul 2, 2026 | 77.80 | 79.00 | 77.80 | 79.00 | 79.00 | 1.28% | 13,736 |
| Jul 1, 2026 | 79.40 | 79.40 | 77.90 | 78.00 | 78.00 | -1.14% | 37,300 |
| Jun 30, 2026 | 78.00 | 78.90 | 78.00 | 78.90 | 78.90 | 0.25% | 4,363 |
| Jun 29, 2026 | 81.50 | 81.50 | 78.50 | 78.70 | 78.70 | -0.38% | 30,885 |
| Jun 26, 2026 | 79.50 | 79.50 | 79.00 | 79.00 | 79.00 | -1.86% | 21,777 |
| Jun 25, 2026 | 80.20 | 81.20 | 80.00 | 80.50 | 80.50 | 0.37% | 23,100 |
| Jun 24, 2026 | 81.50 | 81.50 | 79.50 | 80.20 | 80.20 | -0.12% | 58,549 |
| Jun 23, 2026 | 81.50 | 81.70 | 80.30 | 80.30 | 80.30 | -1.47% | 16,379 |
| Jun 22, 2026 | 81.50 | 82.00 | 81.00 | 81.50 | 81.50 | -0.73% | 18,204 |
| Jun 18, 2026 | 82.40 | 82.50 | 82.00 | 82.10 | 82.10 | 0.12% | 12,160 |
| Jun 17, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 2,093 |
| Jun 16, 2026 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | -1.20% | 18,068 |
| Jun 15, 2026 | 83.90 | 84.70 | 82.80 | 83.00 | 83.00 | -0.60% | 20,481 |
| Jun 12, 2026 | 83.00 | 83.80 | 82.80 | 83.50 | 83.50 | - | 13,219 |
| Jun 11, 2026 | 83.50 | 84.50 | 83.50 | 83.50 | 83.50 | -1.65% | 11,002 |
| Jun 10, 2026 | 84.00 | 86.00 | 82.70 | 84.90 | 84.90 | -1.28% | 31,545 |
| Jun 9, 2026 | 86.10 | 89.00 | 86.00 | 86.00 | 86.00 | -4.44% | 42,159 |
| Jun 8, 2026 | 87.00 | 92.00 | 85.50 | 90.00 | 90.00 | -4.36% | 59,262 |
| Jun 5, 2026 | 97.80 | 97.80 | 94.10 | 94.10 | 94.10 | -3.78% | 15,149 |
| 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% | 46,860 |
| 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 |