Cypress Technology Co.,Ltd. (TPEX:3541)
Taiwan · Delayed Price · Currency is TWD 23.50
-0.30 (-1.26%)
Oct 22, 2026, 2:31 PM CST
Cypress Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 23.60 | 23.80 | 23.10 | 23.50 | 23.50 | -1.26% | 81,209 |
| Oct 21, 2026 | 23.70 | 24.00 | 23.70 | 23.80 | 23.80 | 0.42% | 43,105 |
| Oct 20, 2026 | 23.90 | 23.90 | 23.60 | 23.70 | 23.70 | -0.42% | 93,264 |
| Oct 19, 2026 | 23.85 | 24.00 | 23.75 | 23.80 | 23.80 | -1.45% | 110,194 |
| Oct 16, 2026 | 24.10 | 24.45 | 24.00 | 24.15 | 24.15 | 0.62% | 61,172 |
| Oct 15, 2026 | 24.05 | 24.35 | 23.95 | 24.00 | 24.00 | -1.03% | 39,023 |
| Oct 14, 2026 | 24.55 | 24.55 | 24.10 | 24.25 | 24.25 | 1.25% | 41,659 |
| Oct 13, 2026 | 24.80 | 24.80 | 23.95 | 23.95 | 23.95 | -2.04% | 90,430 |
| Oct 12, 2026 | 24.65 | 24.65 | 24.00 | 24.45 | 24.45 | -0.20% | 44,211 |
| Oct 8, 2026 | 24.70 | 24.70 | 24.30 | 24.50 | 24.50 | 0.62% | 68,449 |
| Oct 7, 2026 | 24.50 | 24.60 | 24.30 | 24.35 | 24.35 | -0.61% | 52,255 |
| Oct 6, 2026 | 24.45 | 24.60 | 24.25 | 24.50 | 24.50 | -0.41% | 67,400 |
| Oct 5, 2026 | 24.55 | 24.85 | 24.40 | 24.60 | 24.60 | 0.20% | 53,075 |
| Oct 2, 2026 | 24.00 | 24.65 | 24.00 | 24.55 | 24.55 | 0.61% | 52,351 |
| Oct 1, 2026 | 24.55 | 24.55 | 24.20 | 24.40 | 24.40 | - | 34,149 |
| Sep 30, 2026 | 24.50 | 24.60 | 24.10 | 24.40 | 24.40 | -0.20% | 66,915 |
| Sep 29, 2026 | 24.80 | 24.80 | 24.35 | 24.45 | 24.45 | -0.20% | 82,309 |
| Sep 24, 2026 | 24.35 | 25.00 | 24.10 | 24.50 | 24.50 | -0.41% | 99,390 |
| Sep 23, 2026 | 25.50 | 25.80 | 24.60 | 24.60 | 24.60 | - | 649,591 |
| Sep 22, 2026 | 22.75 | 24.60 | 22.75 | 24.60 | 24.60 | 9.82% | 785,463 |
| Sep 21, 2026 | 22.10 | 22.40 | 22.05 | 22.40 | 22.40 | 1.13% | 26,410 |
| Sep 18, 2026 | 22.00 | 22.20 | 21.85 | 22.15 | 22.15 | 0.68% | 17,031 |
| Sep 17, 2026 | 21.85 | 22.00 | 21.80 | 22.00 | 22.00 | 0.92% | 8,550 |
| Sep 16, 2026 | 21.90 | 22.15 | 21.60 | 21.80 | 21.80 | -1.13% | 24,411 |
| Sep 15, 2026 | 22.05 | 22.10 | 21.85 | 22.05 | 22.05 | -0.23% | 6,052 |
| Sep 14, 2026 | 21.85 | 22.30 | 21.85 | 22.10 | 22.10 | 1.14% | 49,600 |
| Sep 11, 2026 | 21.90 | 22.00 | 21.80 | 21.85 | 21.85 | -0.68% | 45,671 |
| Sep 10, 2026 | 22.25 | 22.25 | 22.00 | 22.00 | 22.00 | -0.23% | 37,651 |
| Sep 9, 2026 | 21.90 | 22.10 | 21.90 | 22.05 | 22.05 | 1.15% | 57,459 |
| Sep 8, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 0.69% | 39,902 |
| Sep 7, 2026 | 21.65 | 21.65 | 21.50 | 21.65 | 21.65 | - | 30,109 |
| Sep 4, 2026 | 21.85 | 21.85 | 21.65 | 21.65 | 21.65 | 0.46% | 5,017 |
| Sep 3, 2026 | 21.80 | 21.80 | 21.55 | 21.55 | 21.55 | -1.15% | 17,308 |
| Sep 2, 2026 | 21.65 | 21.80 | 21.65 | 21.80 | 21.80 | 0.69% | 9,565 |
| Sep 1, 2026 | 21.60 | 21.80 | 21.60 | 21.65 | 21.65 | 0.23% | 25,078 |
| Aug 31, 2026 | 21.60 | 21.80 | 21.45 | 21.60 | 21.60 | -1.37% | 44,388 |
| Aug 28, 2026 | 21.85 | 22.05 | 21.75 | 21.90 | 21.90 | -0.23% | 15,553 |
| Aug 27, 2026 | 21.60 | 22.15 | 21.60 | 21.95 | 21.95 | 1.86% | 64,204 |
| Aug 26, 2026 | 21.80 | 21.85 | 21.50 | 21.55 | 21.55 | -1.15% | 47,250 |
| Aug 25, 2026 | 21.85 | 21.85 | 21.80 | 21.80 | 21.80 | -0.23% | 15,086 |
| Aug 24, 2026 | 21.65 | 22.00 | 21.65 | 21.85 | 21.85 | -0.68% | 12,607 |
| Aug 21, 2026 | 21.95 | 22.10 | 21.95 | 22.00 | 22.00 | 0.23% | 11,311 |
| Aug 20, 2026 | 21.80 | 21.95 | 21.75 | 21.95 | 21.95 | 0.92% | 24,134 |
| Aug 19, 2026 | 21.80 | 21.80 | 21.65 | 21.75 | 21.75 | -0.23% | 7,510 |
| Aug 18, 2026 | 22.10 | 22.20 | 21.80 | 21.80 | 21.80 | -1.36% | 35,077 |
| Aug 17, 2026 | 22.00 | 22.10 | 21.80 | 22.10 | 22.10 | - | 14,080 |
| Aug 14, 2026 | 22.15 | 22.15 | 21.75 | 22.10 | 22.10 | -0.23% | 30,412 |
| Aug 13, 2026 | 22.30 | 22.70 | 22.15 | 22.15 | 22.15 | -0.67% | 41,345 |
| Aug 12, 2026 | 21.45 | 22.30 | 21.45 | 22.30 | 22.30 | 3.96% | 71,838 |
| Aug 11, 2026 | 21.15 | 21.45 | 21.15 | 21.45 | 21.45 | 2.14% | 29,954 |