Cypress Technology Co.,Ltd. (TPEX:3541)
Taiwan · Delayed Price · Currency is TWD 21.95
+0.20 (0.92%)
Jun 18, 2026, 1:30 PM CST
Cypress Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 21.75 | 22.25 | 21.75 | 21.95 | 21.95 | 0.92% | 43,262 |
| Jun 17, 2026 | 21.70 | 21.80 | 21.70 | 21.75 | 21.75 | 0.23% | 17,186 |
| Jun 16, 2026 | 21.80 | 21.85 | 21.70 | 21.70 | 21.70 | -0.46% | 56,089 |
| Jun 15, 2026 | 21.70 | 21.80 | 21.70 | 21.80 | 21.80 | -0.23% | 33,084 |
| Jun 12, 2026 | 21.75 | 21.90 | 21.75 | 21.85 | 21.85 | 0.46% | 23,251 |
| Jun 11, 2026 | 21.60 | 21.90 | 21.60 | 21.75 | 21.75 | -1.36% | 46,719 |
| Jun 10, 2026 | 22.00 | 22.10 | 21.85 | 22.05 | 22.05 | -1.34% | 46,220 |
| Jun 9, 2026 | 22.05 | 22.45 | 22.00 | 22.35 | 22.35 | - | 32,668 |
| Jun 8, 2026 | 22.00 | 22.45 | 21.70 | 22.35 | 22.35 | -1.11% | 57,026 |
| Jun 5, 2026 | 22.60 | 22.70 | 22.55 | 22.60 | 22.60 | -0.44% | 40,273 |
| Jun 4, 2026 | 22.40 | 22.80 | 22.10 | 22.70 | 22.70 | 1.34% | 101,363 |
| Jun 3, 2026 | 21.40 | 22.50 | 21.40 | 22.40 | 22.40 | 5.16% | 183,199 |
| Jun 2, 2026 | 21.60 | 21.65 | 21.05 | 21.30 | 21.30 | -2.74% | 330,399 |
| Jun 1, 2026 | 22.30 | 22.30 | 21.80 | 21.90 | 21.90 | -1.79% | 214,452 |
| May 29, 2026 | 22.40 | 22.50 | 22.20 | 22.30 | 22.30 | -0.45% | 107,772 |
| May 28, 2026 | 22.30 | 22.40 | 22.30 | 22.40 | 22.40 | - | 37,338 |
| May 27, 2026 | 22.35 | 22.40 | 22.30 | 22.40 | 22.40 | 0.22% | 60,874 |
| May 26, 2026 | 22.30 | 22.50 | 22.30 | 22.35 | 22.35 | 0.22% | 86,460 |
| May 25, 2026 | 22.50 | 22.55 | 22.30 | 22.30 | 22.30 | -2.62% | 154,641 |
| 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 |