Cypress Technology Co.,Ltd. (TPEX:3541)
Taiwan · Delayed Price · Currency is TWD 25.70
+0.20 (0.78%)
Jan 22, 2026, 1:27 PM CST
Cypress Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 25,109 |
| 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 |
| Dec 15, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 0.83% | 27,221 |
| Dec 12, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 19,024 |
| Dec 11, 2025 | 24.05 | 24.10 | 24.00 | 24.00 | 24.00 | -0.83% | 26,618 |
| Dec 10, 2025 | 24.15 | 24.45 | 24.15 | 24.20 | 24.20 | 0.21% | 19,550 |
| Dec 9, 2025 | 23.90 | 24.15 | 23.90 | 24.15 | 24.15 | - | 27,110 |
| Dec 8, 2025 | 23.80 | 24.20 | 23.80 | 24.15 | 24.15 | 0.62% | 15,491 |
| Dec 5, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.21% | 25,242 |
| Dec 4, 2025 | 24.00 | 24.05 | 24.00 | 24.05 | 24.05 | 0.21% | 38,397 |
| Dec 3, 2025 | 24.05 | 24.05 | 24.00 | 24.00 | 24.00 | -0.21% | 5,252 |
| Dec 2, 2025 | 24.00 | 24.40 | 24.00 | 24.05 | 24.05 | -0.41% | 24,144 |
| Dec 1, 2025 | 23.60 | 24.20 | 23.60 | 24.15 | 24.15 | 2.55% | 40,664 |
| Nov 28, 2025 | 23.55 | 23.60 | 23.50 | 23.55 | 23.55 | 0.21% | 25,414 |
| Nov 27, 2025 | 23.45 | 23.50 | 23.35 | 23.50 | 23.50 | -1.05% | 19,620 |
| Nov 26, 2025 | 23.40 | 23.80 | 23.40 | 23.75 | 23.75 | 1.50% | 25,249 |
| Nov 25, 2025 | 23.40 | 23.50 | 23.40 | 23.40 | 23.40 | 0.21% | 8,514 |
| Nov 24, 2025 | 23.40 | 23.40 | 23.15 | 23.35 | 23.35 | -0.85% | 46,158 |
| Nov 21, 2025 | 23.70 | 23.70 | 23.30 | 23.55 | 23.55 | -1.05% | 36,748 |
| Nov 20, 2025 | 24.00 | 24.10 | 23.60 | 23.80 | 23.80 | 1.71% | 9,292 |
| Nov 19, 2025 | 23.25 | 24.00 | 23.20 | 23.40 | 23.40 | - | 27,014 |
| Nov 18, 2025 | 23.40 | 23.40 | 23.35 | 23.40 | 23.40 | -0.21% | 37,622 |
| Nov 17, 2025 | 23.60 | 23.60 | 23.40 | 23.45 | 23.45 | -1.47% | 21,352 |
| Nov 14, 2025 | 23.80 | 23.80 | 23.50 | 23.80 | 23.80 | 0.21% | 37,194 |
| Nov 13, 2025 | 23.75 | 23.85 | 23.60 | 23.75 | 23.75 | 0.85% | 40,245 |
| Nov 12, 2025 | 23.40 | 23.60 | 23.40 | 23.55 | 23.55 | 0.64% | 32,594 |
| Nov 11, 2025 | 23.25 | 23.55 | 23.20 | 23.40 | 23.40 | -0.64% | 72,976 |