Cystech Electronics Corp. (TPEX:6651)
Taiwan · Delayed Price · Currency is TWD 72.90
-0.70 (-0.95%)
Oct 30, 2025, 1:30 PM CST
Cystech Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 73.00 | 74.50 | 73.00 | 73.60 | 73.60 | 1.52% | 107,495 |
| 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 |
| Oct 15, 2025 | 69.50 | 70.00 | 68.80 | 70.00 | 70.00 | 1.01% | 52,470 |
| Oct 14, 2025 | 70.70 | 70.70 | 68.60 | 69.30 | 69.30 | -0.72% | 154,620 |
| Oct 13, 2025 | 68.20 | 70.30 | 67.60 | 69.80 | 69.80 | -0.71% | 83,932 |
| Oct 9, 2025 | 70.40 | 70.40 | 69.80 | 70.30 | 70.30 | -0.14% | 48,419 |
| Oct 8, 2025 | 71.00 | 71.00 | 70.30 | 70.40 | 70.40 | -0.85% | 22,434 |
| Oct 7, 2025 | 69.60 | 71.40 | 69.60 | 71.00 | 71.00 | 1.43% | 84,060 |
| Oct 3, 2025 | 70.30 | 71.00 | 69.80 | 70.00 | 70.00 | -0.28% | 43,250 |
| Oct 2, 2025 | 70.00 | 70.20 | 69.60 | 70.20 | 70.20 | 0.72% | 41,754 |
| Oct 1, 2025 | 69.80 | 70.20 | 69.40 | 69.70 | 69.70 | -0.43% | 69,548 |
| Sep 30, 2025 | 70.10 | 70.10 | 69.60 | 70.00 | 70.00 | -0.14% | 40,172 |
| Sep 29, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - | - |
| Sep 26, 2025 | 72.40 | 72.40 | 69.40 | 70.10 | 70.10 | -1.68% | 96,625 |
| Sep 25, 2025 | 71.40 | 72.30 | 70.80 | 71.30 | 71.30 | -0.28% | 107,589 |
| Sep 24, 2025 | 71.00 | 72.00 | 70.50 | 71.50 | 71.50 | 0.85% | 62,092 |
| Sep 23, 2025 | 71.10 | 71.10 | 70.10 | 70.90 | 70.90 | -0.28% | 78,693 |
| Sep 22, 2025 | 71.60 | 71.60 | 70.80 | 71.10 | 71.10 | -0.42% | 65,650 |
| Sep 19, 2025 | 71.50 | 72.00 | 71.20 | 71.40 | 71.40 | 0.56% | 100,876 |
| Sep 18, 2025 | 70.00 | 71.70 | 69.60 | 71.00 | 71.00 | 1.43% | 117,796 |
| Sep 17, 2025 | 69.50 | 70.90 | 69.50 | 70.00 | 70.00 | 0.72% | 103,683 |
| Sep 16, 2025 | 70.30 | 70.30 | 69.10 | 69.50 | 69.50 | - | 46,184 |
| Sep 15, 2025 | 69.80 | 69.80 | 69.10 | 69.50 | 69.50 | - | 74,434 |
| Sep 12, 2025 | 69.30 | 72.50 | 69.30 | 69.50 | 69.50 | 0.87% | 197,233 |
| Sep 11, 2025 | 70.70 | 70.70 | 68.50 | 68.90 | 68.90 | -1.99% | 284,654 |
| Sep 10, 2025 | 70.40 | 70.40 | 70.00 | 70.30 | 70.30 | - | 104,714 |
| Sep 9, 2025 | 70.70 | 71.00 | 70.20 | 70.30 | 70.30 | -0.57% | 119,249 |
| Sep 8, 2025 | 73.20 | 73.20 | 70.50 | 70.70 | 70.70 | -3.94% | 411,922 |
| Sep 5, 2025 | 73.70 | 73.80 | 73.10 | 73.60 | 73.60 | - | 55,206 |
| Sep 4, 2025 | 73.60 | 74.20 | 73.30 | 73.60 | 73.60 | 0.14% | 71,205 |
| Sep 3, 2025 | 72.20 | 74.00 | 72.20 | 73.50 | 73.50 | 2.94% | 99,682 |
| Sep 2, 2025 | 71.90 | 71.90 | 71.10 | 71.40 | 71.40 | -0.83% | 60,654 |
| Sep 1, 2025 | 73.00 | 73.50 | 71.80 | 72.00 | 72.00 | -2.44% | 80,133 |
| Aug 29, 2025 | 74.10 | 74.10 | 73.20 | 73.80 | 73.80 | -0.27% | 85,365 |
| Aug 28, 2025 | 73.60 | 74.50 | 73.60 | 74.00 | 74.00 | 1.09% | 134,407 |
| Aug 27, 2025 | 71.90 | 73.40 | 71.80 | 73.20 | 73.20 | 2.38% | 127,536 |
| Aug 26, 2025 | 71.60 | 72.00 | 71.40 | 71.50 | 71.50 | 0.14% | 35,357 |
| Aug 25, 2025 | 71.70 | 72.40 | 71.00 | 71.40 | 71.40 | 0.28% | 132,253 |
| Aug 22, 2025 | 70.80 | 71.50 | 70.60 | 71.20 | 71.20 | 0.85% | 77,927 |
| Aug 21, 2025 | 70.50 | 71.00 | 70.50 | 70.60 | 70.60 | 0.71% | 43,118 |
| Aug 20, 2025 | 70.30 | 70.70 | 69.80 | 70.10 | 70.10 | -0.99% | 136,919 |
| Aug 19, 2025 | 71.60 | 72.30 | 70.50 | 70.80 | 70.80 | -0.98% | 134,053 |
| Aug 18, 2025 | 72.50 | 72.70 | 71.20 | 71.50 | 71.50 | -2.05% | 120,572 |