Cypress Technology Co.,Ltd. (TPEX:3541)
Taiwan · Delayed Price · Currency is TWD 23.30
-0.05 (-0.21%)
Mar 10, 2026, 1:30 PM CST
Cypress Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 24.30 | 26.25 | 24.30 | 26.25 | 26.25 | 9.83% | 332,946 |
| Jan 8, 2026 | 23.80 | 23.90 | 23.65 | 23.90 | 23.90 | 0.42% | 29,784 |
| Jan 7, 2026 | 23.80 | 23.90 | 23.80 | 23.80 | 23.80 | -0.42% | 27,211 |
| Jan 6, 2026 | 23.90 | 23.90 | 23.40 | 23.90 | 23.90 | - | 30,243 |
| Jan 5, 2026 | 23.90 | 24.00 | 23.90 | 23.90 | 23.90 | -0.42% | 47,662 |
| Jan 2, 2026 | 24.00 | 24.10 | 23.80 | 24.00 | 24.00 | - | 61,291 |
| Dec 31, 2025 | 23.90 | 24.35 | 23.90 | 24.00 | 24.00 | - | 31,886 |
| Dec 30, 2025 | 24.00 | 24.10 | 24.00 | 24.00 | 24.00 | -0.41% | 37,662 |
| Dec 29, 2025 | 24.20 | 24.20 | 23.80 | 24.10 | 24.10 | 0.42% | 54,449 |
| Dec 26, 2025 | 24.00 | 24.55 | 23.90 | 24.00 | 24.00 | - | 69,071 |
| Dec 24, 2025 | 23.95 | 24.35 | 23.90 | 24.00 | 24.00 | -0.41% | 37,505 |
| Dec 23, 2025 | 24.20 | 24.20 | 24.10 | 24.10 | 24.10 | -1.43% | 12,122 |
| Dec 22, 2025 | 24.20 | 24.45 | 24.15 | 24.45 | 24.45 | 0.20% | 9,084 |
| Dec 19, 2025 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 1.67% | 9,591 |
| Dec 18, 2025 | 23.95 | 24.00 | 23.95 | 24.00 | 24.00 | -0.41% | 33,332 |
| Dec 17, 2025 | 24.10 | 24.40 | 24.00 | 24.10 | 24.10 | 0.42% | 14,637 |
| Dec 16, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | 35,441 |