Cystech Electronics Corp. (TPEX:6651)
Taiwan · Delayed Price · Currency is TWD 79.60
-0.90 (-1.12%)
At close: Dec 26, 2025
Cystech Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 80.10 | 80.10 | 79.60 | 79.60 | 79.60 | -1.12% | 63,510 |
| Dec 24, 2025 | 80.10 | 80.60 | 79.80 | 80.50 | 80.50 | 1.26% | 131,224 |
| Dec 23, 2025 | 79.80 | 80.60 | 79.30 | 79.50 | 79.50 | -1.49% | 79,225 |
| Dec 22, 2025 | 80.80 | 81.80 | 80.60 | 80.70 | 80.70 | -0.12% | 89,133 |
| Dec 19, 2025 | 80.30 | 80.80 | 80.10 | 80.80 | 80.80 | 1.51% | 84,307 |
| Dec 18, 2025 | 79.20 | 79.90 | 79.20 | 79.60 | 79.60 | 0.51% | 76,815 |
| Dec 17, 2025 | 79.00 | 79.70 | 79.00 | 79.20 | 79.20 | 0.38% | 90,990 |
| Dec 16, 2025 | 78.30 | 79.20 | 78.20 | 78.90 | 78.90 | 0.77% | 60,411 |
| Dec 15, 2025 | 76.90 | 78.50 | 76.90 | 78.30 | 78.30 | - | 63,217 |
| Dec 12, 2025 | 80.30 | 80.40 | 78.30 | 78.30 | 78.30 | -2.37% | 160,932 |
| Dec 11, 2025 | 79.40 | 80.70 | 79.40 | 80.20 | 80.20 | 1.26% | 223,981 |
| Dec 10, 2025 | 79.10 | 79.40 | 79.00 | 79.20 | 79.20 | 0.13% | 104,548 |
| Dec 9, 2025 | 79.20 | 79.30 | 78.10 | 79.10 | 79.10 | 0.13% | 124,119 |
| Dec 8, 2025 | 79.10 | 79.60 | 78.60 | 79.00 | 79.00 | 0.25% | 127,611 |
| Dec 5, 2025 | 79.30 | 80.10 | 78.70 | 78.80 | 78.80 | -0.51% | 219,319 |
| Dec 4, 2025 | 78.60 | 79.60 | 78.50 | 79.20 | 79.20 | 1.02% | 174,868 |
| Dec 3, 2025 | 77.50 | 78.70 | 77.50 | 78.40 | 78.40 | 1.55% | 245,470 |
| Dec 2, 2025 | 77.10 | 77.60 | 76.80 | 77.20 | 77.20 | 0.26% | 98,158 |
| Dec 1, 2025 | 76.80 | 77.90 | 76.00 | 77.00 | 77.00 | 0.26% | 123,894 |
| Nov 28, 2025 | 75.50 | 77.10 | 75.50 | 76.80 | 76.80 | 2.67% | 153,997 |
| Nov 27, 2025 | 74.40 | 75.20 | 74.30 | 74.80 | 74.80 | 0.81% | 44,279 |
| Nov 26, 2025 | 74.50 | 75.50 | 74.20 | 74.20 | 74.20 | 0.13% | 88,955 |
| Nov 25, 2025 | 72.40 | 74.60 | 72.10 | 74.10 | 74.10 | 2.77% | 124,159 |
| Nov 24, 2025 | 71.70 | 72.30 | 71.30 | 72.10 | 72.10 | 1.41% | 53,113 |
| Nov 21, 2025 | 72.60 | 73.20 | 70.50 | 71.10 | 71.10 | -2.87% | 147,308 |
| Nov 20, 2025 | 73.30 | 73.50 | 72.50 | 73.20 | 73.20 | 1.24% | 61,486 |
| Nov 19, 2025 | 72.40 | 73.60 | 71.80 | 72.30 | 72.30 | 0.14% | 72,420 |
| Nov 18, 2025 | 73.10 | 73.90 | 71.30 | 72.20 | 72.20 | -1.23% | 118,937 |
| Nov 17, 2025 | 76.00 | 76.00 | 73.10 | 73.10 | 73.10 | -3.31% | 125,201 |
| Nov 14, 2025 | 75.10 | 76.00 | 75.10 | 75.60 | 75.60 | -0.26% | 84,423 |
| Nov 13, 2025 | 75.50 | 76.60 | 75.30 | 75.80 | 75.80 | 0.93% | 136,262 |
| Nov 12, 2025 | 75.60 | 76.90 | 74.90 | 75.10 | 75.10 | 0.81% | 175,517 |
| Nov 11, 2025 | 74.20 | 75.50 | 74.20 | 74.50 | 74.50 | 0.68% | 195,394 |
| Nov 10, 2025 | 74.00 | 75.70 | 73.60 | 74.00 | 74.00 | 1.09% | 231,147 |
| Nov 7, 2025 | 73.10 | 73.80 | 72.70 | 73.20 | 73.20 | -1.08% | 61,443 |
| Nov 6, 2025 | 74.80 | 74.80 | 73.80 | 74.00 | 74.00 | 0.68% | 52,805 |
| Nov 5, 2025 | 72.50 | 75.60 | 72.20 | 73.50 | 73.50 | 0.27% | 85,704 |
| Nov 4, 2025 | 74.30 | 75.20 | 73.10 | 73.30 | 73.30 | -1.35% | 133,112 |
| Nov 3, 2025 | 75.10 | 75.40 | 74.00 | 74.30 | 74.30 | -1.98% | 108,175 |
| Oct 31, 2025 | 73.40 | 77.00 | 73.40 | 75.80 | 75.80 | 3.98% | 224,481 |
| Oct 30, 2025 | 74.40 | 75.40 | 72.50 | 72.90 | 72.90 | -0.95% | 148,766 |
| Oct 29, 2025 | 73.00 | 74.50 | 73.00 | 73.60 | 73.60 | 1.52% | 107,650 |
| Oct 28, 2025 | 74.80 | 74.80 | 72.50 | 72.50 | 72.50 | -3.33% | 241,896 |
| Oct 27, 2025 | 76.60 | 77.40 | 74.80 | 75.00 | 75.00 | -1.70% | 168,617 |
| Oct 23, 2025 | 76.50 | 77.40 | 75.80 | 76.30 | 76.30 | -0.26% | 209,734 |
| Oct 22, 2025 | 78.60 | 78.60 | 75.80 | 76.50 | 76.50 | -1.80% | 862,173 |
| Oct 21, 2025 | 72.00 | 77.90 | 72.00 | 77.90 | 77.90 | 9.87% | 681,881 |
| Oct 20, 2025 | 71.00 | 71.10 | 70.00 | 70.90 | 70.90 | 0.57% | 38,539 |
| Oct 17, 2025 | 70.70 | 71.00 | 69.90 | 70.50 | 70.50 | -0.28% | 41,255 |
| Oct 16, 2025 | 70.00 | 70.70 | 69.70 | 70.70 | 70.70 | 1.00% | 31,846 |