Cystech Electronics Corp. (TPEX:6651)
Taiwan · Delayed Price · Currency is TWD 70.00
+0.50 (0.72%)
Sep 17, 2025, 2:31 PM CST
Cystech Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 73.60 | 73.60 | 72.70 | 73.00 | 73.00 | -0.82% | 60,530 |
| Aug 14, 2025 | 72.10 | 73.90 | 71.50 | 73.60 | 73.60 | 2.94% | 227,756 |
| Aug 13, 2025 | 71.50 | 72.20 | 70.80 | 71.50 | 71.50 | 0.85% | 135,971 |
| Aug 12, 2025 | 70.70 | 71.80 | 70.10 | 70.90 | 70.90 | 0.42% | 144,910 |
| Aug 11, 2025 | 71.70 | 71.70 | 70.20 | 70.60 | 70.60 | -2.49% | 296,943 |
| Aug 8, 2025 | 73.00 | 73.70 | 71.50 | 72.40 | 72.40 | -6.82% | 630,669 |
| Aug 7, 2025 | 79.20 | 80.20 | 77.70 | 77.70 | 77.70 | -3.60% | 272,834 |
| Aug 6, 2025 | 79.70 | 81.30 | 79.70 | 80.60 | 80.60 | 0.88% | 152,536 |
| Aug 5, 2025 | 79.20 | 80.10 | 79.00 | 79.90 | 79.90 | 0.88% | 77,706 |
| Aug 4, 2025 | 77.00 | 79.50 | 76.70 | 79.20 | 79.20 | 2.59% | 104,159 |
| Aug 1, 2025 | 75.50 | 77.60 | 75.30 | 77.20 | 77.20 | 0.65% | 74,074 |
| Jul 31, 2025 | 76.80 | 77.20 | 76.50 | 76.70 | 76.70 | -0.52% | 65,813 |
| Jul 30, 2025 | 77.20 | 77.30 | 76.80 | 77.10 | 77.10 | 0.52% | 41,740 |
| Jul 29, 2025 | 77.70 | 77.70 | 76.30 | 76.70 | 76.70 | -1.29% | 93,209 |
| Jul 28, 2025 | 77.20 | 77.90 | 77.10 | 77.70 | 77.70 | 0.39% | 68,448 |
| Jul 25, 2025 | 77.70 | 77.70 | 77.30 | 77.40 | 77.40 | -0.39% | 39,723 |
| Jul 24, 2025 | 77.80 | 77.90 | 77.40 | 77.70 | 77.70 | -0.26% | 36,185 |
| Jul 23, 2025 | 77.50 | 78.20 | 77.50 | 77.90 | 77.90 | 0.91% | 47,569 |
| Jul 22, 2025 | 79.70 | 79.80 | 77.00 | 77.20 | 77.20 | -3.02% | 133,268 |
| Jul 21, 2025 | 79.30 | 79.80 | 79.00 | 79.60 | 79.60 | 0.38% | 30,130 |
| Jul 18, 2025 | 79.50 | 80.50 | 79.30 | 79.30 | 79.30 | 0.13% | 84,695 |
| Jul 17, 2025 | 78.50 | 79.30 | 78.40 | 79.20 | 79.20 | 1.41% | 55,362 |
| Jul 16, 2025 | 78.00 | 78.30 | 77.90 | 78.10 | 78.10 | 0.13% | 35,590 |
| Jul 15, 2025 | 78.00 | 78.20 | 77.60 | 78.00 | 78.00 | 0.13% | 65,147 |
| Jul 14, 2025 | 78.70 | 78.70 | 77.90 | 77.90 | 77.90 | -1.77% | 36,986 |
| Jul 11, 2025 | 78.20 | 79.50 | 78.20 | 79.30 | 79.30 | 0.89% | 45,050 |
| Jul 10, 2025 | 78.70 | 79.10 | 78.40 | 78.60 | 78.60 | 0.13% | 34,501 |