Cypress Technology Co.,Ltd. (TPEX:3541)
Taiwan · Delayed Price · Currency is TWD 22.35
+0.05 (0.22%)
May 26, 2026, 1:30 PM CST
Cypress Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 22.90 | 22.90 | 22.80 | 22.90 | 22.90 | - | 34,754 |
| May 21, 2026 | 23.00 | 23.00 | 22.70 | 22.90 | 22.90 | -0.22% | 57,836 |
| May 20, 2026 | 22.90 | 23.00 | 22.90 | 22.95 | 22.95 | 0.66% | 60,423 |
| May 19, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 0.22% | 11,712 |
| May 18, 2026 | 22.80 | 22.80 | 22.55 | 22.75 | 22.75 | -0.22% | 52,766 |
| May 15, 2026 | 22.80 | 22.90 | 22.80 | 22.80 | 22.80 | -0.87% | 84,733 |
| May 14, 2026 | 23.00 | 23.00 | 22.80 | 23.00 | 23.00 | - | 65,789 |
| May 13, 2026 | 22.90 | 23.30 | 22.80 | 23.00 | 23.00 | -0.86% | 18,654 |
| May 12, 2026 | 23.05 | 23.30 | 22.85 | 23.20 | 23.20 | 0.65% | 53,143 |
| May 11, 2026 | 23.00 | 23.30 | 22.90 | 23.05 | 23.05 | -0.43% | 117,636 |
| May 8, 2026 | 23.05 | 23.15 | 23.00 | 23.15 | 23.15 | - | 113,681 |
| May 7, 2026 | 23.30 | 23.35 | 23.10 | 23.15 | 23.15 | -0.64% | 154,658 |
| May 6, 2026 | 23.40 | 23.40 | 23.25 | 23.30 | 23.30 | -0.43% | 103,546 |
| May 5, 2026 | 23.35 | 23.40 | 23.30 | 23.40 | 23.40 | -0.21% | 51,606 |
| May 4, 2026 | 23.50 | 23.50 | 23.40 | 23.45 | 23.45 | - | 80,465 |
| Apr 30, 2026 | 23.50 | 23.50 | 23.35 | 23.45 | 23.45 | -0.21% | 77,469 |
| Apr 29, 2026 | 23.60 | 23.60 | 23.50 | 23.50 | 23.50 | -0.42% | 72,088 |
| Apr 28, 2026 | 23.65 | 23.65 | 23.55 | 23.60 | 23.60 | -0.42% | 92,641 |
| Apr 27, 2026 | 23.75 | 23.80 | 23.60 | 23.70 | 23.70 | -0.21% | 91,477 |
| Apr 24, 2026 | 23.75 | 23.75 | 23.70 | 23.75 | 23.75 | 0.21% | 19,817 |
| Apr 23, 2026 | 24.05 | 24.05 | 23.60 | 23.70 | 23.70 | -1.46% | 79,707 |
| Apr 22, 2026 | 23.95 | 24.10 | 23.95 | 24.05 | 24.05 | 0.42% | 109,298 |
| Apr 21, 2026 | 23.95 | 24.00 | 23.90 | 23.95 | 23.95 | - | 93,137 |
| Apr 20, 2026 | 23.85 | 24.00 | 23.80 | 23.95 | 23.95 | -0.21% | 59,845 |
| Apr 17, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 0.63% | 24,604 |
| Apr 16, 2026 | 23.85 | 23.95 | 23.80 | 23.85 | 23.85 | 0.21% | 39,547 |
| Apr 15, 2026 | 23.90 | 24.00 | 23.80 | 23.80 | 23.80 | -0.42% | 49,072 |
| Apr 14, 2026 | 24.00 | 24.05 | 23.75 | 23.90 | 23.90 | -0.21% | 70,659 |
| Apr 13, 2026 | 23.90 | 23.95 | 23.65 | 23.95 | 23.95 | -0.42% | 39,370 |
| Apr 10, 2026 | 24.15 | 24.15 | 23.90 | 24.05 | 24.05 | 0.21% | 26,551 |
| Apr 9, 2026 | 24.00 | 24.00 | 23.50 | 24.00 | 24.00 | -0.83% | 64,592 |
| Apr 8, 2026 | 24.20 | 24.30 | 24.20 | 24.20 | 24.20 | - | 37,959 |
| Apr 7, 2026 | 24.20 | 24.35 | 24.20 | 24.20 | 24.20 | 0.21% | 29,635 |
| Apr 2, 2026 | 24.30 | 24.30 | 24.15 | 24.15 | 24.15 | -0.41% | 35,619 |
| 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 |