CyCraft Technology Corporation (TPE:7823)
Taiwan · Delayed Price · Currency is TWD 81.00
+0.60 (0.75%)
At close: Sep 24, 2026
CyCraft Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 81.00 | 81.80 | 80.70 | 81.00 | 81.00 | 0.75% | 37,865 |
| Sep 23, 2026 | 81.00 | 81.00 | 80.20 | 80.40 | 80.40 | 0.50% | 24,053 |
| Sep 22, 2026 | 80.50 | 81.00 | 79.70 | 80.00 | 80.00 | -2.56% | 59,685 |
| Sep 21, 2026 | 81.20 | 82.40 | 81.10 | 82.10 | 82.10 | 1.36% | 22,580 |
| Sep 18, 2026 | 81.50 | 82.10 | 81.00 | 81.00 | 81.00 | 0.62% | 36,048 |
| Sep 17, 2026 | 79.00 | 81.30 | 79.00 | 80.50 | 80.50 | 1.39% | 22,452 |
| Sep 16, 2026 | 81.00 | 81.00 | 79.40 | 79.40 | 79.40 | -1.12% | 31,110 |
| Sep 15, 2026 | 82.20 | 83.50 | 80.30 | 80.30 | 80.30 | -1.83% | 72,158 |
| Sep 14, 2026 | 82.30 | 87.10 | 81.70 | 81.80 | 81.80 | 0.99% | 162,402 |
| Sep 11, 2026 | 79.90 | 81.00 | 79.20 | 81.00 | 81.00 | 2.40% | 33,000 |
| Sep 10, 2026 | 79.20 | 79.20 | 79.00 | 79.10 | 79.10 | -1.25% | 6,193 |
| Sep 9, 2026 | 81.00 | 81.00 | 80.10 | 80.10 | 80.10 | -0.74% | 12,120 |
| Sep 8, 2026 | 81.50 | 82.80 | 79.00 | 80.70 | 80.70 | -3.00% | 61,019 |
| Sep 7, 2026 | 83.80 | 83.80 | 81.60 | 83.20 | 83.20 | 0.24% | 27,071 |
| Sep 4, 2026 | 84.00 | 84.00 | 82.60 | 83.00 | 83.00 | -0.84% | 11,322 |
| Sep 3, 2026 | 84.10 | 84.10 | 82.50 | 83.70 | 83.70 | 0.12% | 30,216 |
| Sep 2, 2026 | 82.40 | 83.90 | 82.40 | 83.60 | 83.60 | -0.24% | 11,100 |
| Sep 1, 2026 | 83.30 | 84.50 | 82.80 | 83.80 | 83.80 | 1.09% | 31,477 |
| Aug 31, 2026 | 83.30 | 83.30 | 82.40 | 82.90 | 82.90 | -0.60% | 6,600 |
| Aug 28, 2026 | 83.50 | 83.90 | 82.50 | 83.40 | 83.40 | -0.12% | 40,710 |
| Aug 27, 2026 | 83.70 | 83.80 | 82.60 | 83.50 | 83.50 | 0.12% | 29,856 |
| Aug 26, 2026 | 82.70 | 84.00 | 82.50 | 83.40 | 83.40 | 0.85% | 36,211 |
| Aug 25, 2026 | 83.80 | 83.80 | 82.70 | 82.70 | 82.70 | -1.31% | 31,124 |
| Aug 24, 2026 | 83.80 | 83.90 | 83.10 | 83.80 | 83.80 | -0.24% | 15,279 |
| Aug 21, 2026 | 84.00 | 84.10 | 83.00 | 84.00 | 84.00 | - | 26,021 |
| Aug 20, 2026 | 84.00 | 84.00 | 81.80 | 84.00 | 84.00 | 0.12% | 40,906 |
| Aug 19, 2026 | 84.40 | 84.40 | 81.30 | 83.90 | 83.90 | 0.48% | 8,012 |
| Aug 18, 2026 | 84.30 | 84.40 | 83.10 | 83.50 | 83.50 | -1.07% | 24,008 |
| Aug 17, 2026 | 77.70 | 84.90 | 77.70 | 84.40 | 84.40 | -0.47% | 38,687 |
| Aug 14, 2026 | 85.30 | 85.40 | 84.00 | 84.80 | 84.80 | -0.59% | 51,208 |
| Aug 13, 2026 | 86.00 | 86.00 | 84.00 | 85.30 | 85.30 | -0.12% | 41,057 |
| Aug 12, 2026 | 83.40 | 86.90 | 83.00 | 85.40 | 85.40 | 1.07% | 55,100 |
| Aug 11, 2026 | 85.20 | 85.30 | 83.10 | 84.50 | 84.50 | 0.96% | 16,204 |
| Aug 10, 2026 | 85.10 | 85.30 | 82.10 | 83.70 | 83.70 | -1.65% | 38,308 |
| Aug 7, 2026 | 85.10 | 85.80 | 84.50 | 85.10 | 85.10 | 0.12% | 32,565 |
| Aug 6, 2026 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 0.59% | 14,359 |
| Aug 5, 2026 | 81.00 | 84.50 | 80.60 | 84.50 | 84.50 | 4.32% | 36,170 |
| Aug 4, 2026 | 78.10 | 81.20 | 78.10 | 81.00 | 81.00 | 3.45% | 12,127 |
| Aug 3, 2026 | 77.40 | 79.10 | 76.20 | 78.30 | 78.30 | -2.13% | 25,067 |
| Jul 31, 2026 | 76.70 | 80.00 | 76.70 | 80.00 | 80.00 | 4.30% | 21,103 |
| Jul 30, 2026 | 76.80 | 78.20 | 76.10 | 76.70 | 76.70 | -0.13% | 15,476 |
| Jul 29, 2026 | 82.60 | 82.60 | 76.30 | 76.80 | 76.80 | -4.00% | 44,302 |
| Jul 28, 2026 | 81.20 | 81.20 | 79.60 | 80.00 | 80.00 | -1.84% | 18,558 |
| Jul 27, 2026 | 82.90 | 82.90 | 81.00 | 81.50 | 81.50 | -1.93% | 16,016 |
| Jul 24, 2026 | 83.20 | 83.20 | 82.00 | 83.10 | 83.10 | -0.95% | 10,235 |
| Jul 23, 2026 | 83.00 | 83.90 | 82.90 | 83.90 | 83.90 | 0.96% | 10,046 |
| Jul 22, 2026 | 84.00 | 84.00 | 83.00 | 83.10 | 83.10 | -0.72% | 9,728 |
| Jul 21, 2026 | 83.80 | 84.00 | 83.70 | 83.70 | 83.70 | -0.36% | 17,110 |
| 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 |