Cypress Technology Co.,Ltd. (TPEX:3541)
Taiwan · Delayed Price · Currency is TWD 24.25
+0.20 (0.83%)
Apr 1, 2026, 1:19 PM CST
Cypress Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 24.40 | 24.40 | 24.20 | 24.25 | 24.25 | 0.83% | 32,482 |
| Mar 31, 2026 | 24.00 | 24.25 | 24.00 | 24.05 | 24.05 | 0.21% | 38,858 |
| Mar 30, 2026 | 23.55 | 24.00 | 23.55 | 24.00 | 24.00 | - | 27,349 |
| Mar 27, 2026 | 23.95 | 24.00 | 23.90 | 24.00 | 24.00 | 0.42% | 62,432 |
| Mar 26, 2026 | 24.00 | 24.05 | 23.90 | 23.90 | 23.90 | -0.83% | 27,758 |
| Mar 25, 2026 | 23.95 | 24.10 | 23.90 | 24.10 | 24.10 | 0.63% | 41,820 |
| Mar 24, 2026 | 24.05 | 24.05 | 23.95 | 23.95 | 23.95 | - | 33,213 |
| Mar 23, 2026 | 24.00 | 24.00 | 23.80 | 23.95 | 23.95 | -0.42% | 30,392 |
| Mar 20, 2026 | 24.45 | 24.45 | 23.95 | 24.05 | 24.05 | 0.63% | 21,695 |
| Mar 19, 2026 | 24.10 | 24.10 | 23.75 | 23.90 | 23.90 | -0.62% | 71,176 |
| Mar 18, 2026 | 24.00 | 24.20 | 23.90 | 24.05 | 24.05 | 0.63% | 49,005 |
| Mar 17, 2026 | 23.60 | 23.95 | 23.60 | 23.90 | 23.90 | 2.14% | 52,254 |
| Mar 16, 2026 | 23.55 | 23.55 | 23.30 | 23.40 | 23.40 | -0.43% | 29,995 |
| Mar 13, 2026 | 23.35 | 23.60 | 23.30 | 23.50 | 23.50 | 0.64% | 52,178 |
| Mar 12, 2026 | 23.30 | 23.50 | 23.05 | 23.35 | 23.35 | 0.21% | 59,203 |
| Mar 11, 2026 | 23.35 | 23.40 | 23.10 | 23.30 | 23.30 | - | 78,180 |
| Mar 10, 2026 | 23.50 | 23.50 | 23.20 | 23.30 | 23.30 | -0.21% | 114,441 |
| Mar 9, 2026 | 23.95 | 23.95 | 23.15 | 23.35 | 23.35 | -3.51% | 51,013 |
| Mar 6, 2026 | 24.00 | 24.50 | 23.90 | 24.20 | 24.20 | 1.26% | 35,513 |
| Mar 5, 2026 | 23.30 | 24.20 | 23.30 | 23.90 | 23.90 | 3.02% | 60,976 |
| Mar 4, 2026 | 24.45 | 24.70 | 23.10 | 23.20 | 23.20 | -7.20% | 192,729 |
| Mar 3, 2026 | 24.80 | 25.75 | 24.65 | 25.00 | 25.00 | 0.20% | 52,994 |
| Mar 2, 2026 | 25.15 | 25.15 | 24.60 | 24.95 | 24.95 | -0.80% | 45,805 |
| Feb 26, 2026 | 25.60 | 25.80 | 25.10 | 25.15 | 25.15 | -2.52% | 110,021 |
| Feb 25, 2026 | 26.00 | 26.00 | 25.75 | 25.80 | 25.80 | -1.34% | 72,261 |
| Feb 24, 2026 | 26.15 | 26.45 | 26.00 | 26.15 | 26.15 | 0.19% | 32,951 |
| Feb 23, 2026 | 26.20 | 26.20 | 26.05 | 26.10 | 26.10 | -0.38% | 53,094 |
| Feb 11, 2026 | 26.05 | 26.25 | 26.00 | 26.20 | 26.20 | 0.38% | 56,052 |
| Feb 10, 2026 | 26.05 | 26.20 | 26.00 | 26.10 | 26.10 | -0.76% | 47,344 |
| Feb 9, 2026 | 26.30 | 26.35 | 26.20 | 26.30 | 26.30 | - | 23,178 |
| Feb 6, 2026 | 26.45 | 26.50 | 26.15 | 26.30 | 26.30 | -0.19% | 110,073 |
| Feb 5, 2026 | 26.00 | 26.50 | 26.00 | 26.35 | 26.35 | 1.15% | 67,672 |
| Feb 4, 2026 | 26.00 | 26.10 | 26.00 | 26.05 | 26.05 | -0.19% | 35,238 |
| Feb 3, 2026 | 26.35 | 26.40 | 26.00 | 26.10 | 26.10 | 0.19% | 85,295 |
| Feb 2, 2026 | 26.00 | 26.35 | 26.00 | 26.05 | 26.05 | 0.19% | 39,071 |
| Jan 30, 2026 | 25.90 | 26.25 | 25.90 | 26.00 | 26.00 | -0.19% | 91,890 |
| Jan 29, 2026 | 26.00 | 26.10 | 25.95 | 26.05 | 26.05 | -0.57% | 18,053 |
| Jan 28, 2026 | 26.45 | 26.45 | 26.05 | 26.20 | 26.20 | 0.58% | 81,201 |
| Jan 27, 2026 | 25.85 | 26.10 | 25.80 | 26.05 | 26.05 | 0.39% | 63,932 |
| Jan 26, 2026 | 25.55 | 26.10 | 25.55 | 25.95 | 25.95 | - | 70,318 |
| Jan 23, 2026 | 26.35 | 26.35 | 25.70 | 25.95 | 25.95 | 0.97% | 81,784 |
| Jan 22, 2026 | 25.45 | 26.40 | 25.45 | 25.70 | 25.70 | 0.78% | 94,125 |
| Jan 21, 2026 | 25.50 | 26.15 | 25.50 | 25.50 | 25.50 | 0.39% | 74,188 |
| Jan 20, 2026 | 25.40 | 25.45 | 25.20 | 25.40 | 25.40 | -0.97% | 31,704 |
| Jan 19, 2026 | 25.70 | 26.20 | 25.20 | 25.65 | 25.65 | 1.38% | 118,412 |
| Jan 16, 2026 | 25.35 | 25.40 | 25.25 | 25.30 | 25.30 | - | 56,401 |
| Jan 15, 2026 | 25.80 | 25.95 | 25.20 | 25.30 | 25.30 | -0.39% | 61,971 |
| Jan 14, 2026 | 25.00 | 25.95 | 25.00 | 25.40 | 25.40 | 1.60% | 100,625 |
| Jan 13, 2026 | 24.95 | 25.15 | 24.95 | 25.00 | 25.00 | -1.19% | 62,320 |
| Jan 12, 2026 | 26.45 | 26.45 | 25.30 | 25.30 | 25.30 | -3.62% | 382,062 |