Cypress Technology Co.,Ltd. (TPEX:3541)
Taiwan · Delayed Price · Currency is TWD 24.60
+0.05 (0.20%)
Oct 5, 2026, 1:30 PM CST
Cypress Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 24.00 | 24.65 | 24.00 | 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% | 28,333 |
| 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 |
| Aug 10, 2026 | 20.80 | 21.15 | 20.80 | 21.00 | 21.00 | 0.96% | 30,828 |
| Aug 7, 2026 | 20.70 | 20.80 | 20.70 | 20.80 | 20.80 | 0.48% | 18,757 |
| Aug 6, 2026 | 20.70 | 20.70 | 20.60 | 20.70 | 20.70 | - | 26,984 |
| Aug 5, 2026 | 20.80 | 20.80 | 20.70 | 20.70 | 20.70 | -0.48% | 32,682 |
| Aug 4, 2026 | 20.75 | 20.90 | 20.75 | 20.80 | 20.80 | 0.24% | 41,539 |
| Aug 3, 2026 | 20.50 | 20.80 | 20.50 | 20.75 | 20.75 | 0.73% | 23,697 |
| Jul 31, 2026 | 20.60 | 20.65 | 20.50 | 20.60 | 20.60 | 0.49% | 54,193 |
| Jul 30, 2026 | 20.70 | 20.70 | 20.50 | 20.50 | 20.50 | -0.49% | 23,255 |
| Jul 29, 2026 | 21.25 | 21.30 | 20.60 | 20.60 | 20.60 | -3.06% | 48,707 |
| Jul 28, 2026 | 21.55 | 21.55 | 21.25 | 21.25 | 21.25 | -1.62% | 29,288 |
| Jul 27, 2026 | 21.60 | 21.60 | 21.50 | 21.60 | 21.60 | -0.23% | 29,015 |
| Jul 24, 2026 | 21.70 | 21.80 | 21.50 | 21.65 | 21.65 | -0.23% | 12,041 |
| Jul 23, 2026 | 21.95 | 21.95 | 21.65 | 21.70 | 21.70 | -1.14% | 10,176 |