Cybersoft Digital Services Corporation (TPEX:7841)
Taiwan · Delayed Price · Currency is TWD 28.80
+0.30 (1.05%)
At close: Apr 8, 2026
TPEX:7841 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 28.90 | 29.00 | 28.80 | 28.80 | 28.80 | 1.05% | 10,750 |
| Apr 7, 2026 | 28.10 | 28.50 | 28.10 | 28.50 | 28.50 | 1.42% | 9,711 |
| Apr 2, 2026 | 28.10 | 28.20 | 28.10 | 28.10 | 28.10 | -3.10% | 4,251 |
| Apr 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | 1,000 |
| Mar 31, 2026 | 29.10 | 29.10 | 28.10 | 28.80 | 28.80 | -1.71% | 4,327 |
| Mar 30, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.34% | 23 |
| Mar 27, 2026 | 29.00 | 29.40 | 28.00 | 29.40 | 29.40 | -1.67% | 34,151 |
| Mar 26, 2026 | 29.50 | 31.00 | 29.50 | 29.90 | 29.90 | 1.70% | 42,501 |
| Mar 25, 2026 | 29.65 | 30.00 | 28.90 | 29.40 | 29.40 | -0.17% | 24,800 |
| Mar 24, 2026 | 28.50 | 29.45 | 27.40 | 29.45 | 29.45 | -0.17% | 82,895 |
| Mar 23, 2026 | 29.40 | 30.40 | 27.10 | 29.50 | 29.50 | -4.53% | 57,628 |
| Mar 20, 2026 | 28.50 | 33.70 | 28.50 | 30.90 | 30.90 | 10.16% | 83,260 |
| Mar 19, 2026 | 28.00 | 28.10 | 27.95 | 28.05 | 28.05 | -0.18% | 10,500 |
| Mar 16, 2026 | 28.00 | 28.10 | 28.00 | 28.10 | 28.10 | 0.36% | 6,000 |
| Mar 13, 2026 | 28.40 | 28.70 | 28.00 | 28.00 | 28.00 | -2.44% | 12,003 |
| Mar 12, 2026 | 28.20 | 28.70 | 28.00 | 28.70 | 28.70 | 2.50% | 25,132 |
| Mar 11, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | - | 9,061 |
| Mar 10, 2026 | 28.00 | 28.25 | 28.00 | 28.00 | 28.00 | -0.71% | 2,614 |
| Mar 9, 2026 | 28.15 | 28.20 | 28.00 | 28.20 | 28.20 | -1.40% | 20,401 |
| Mar 6, 2026 | 28.50 | 28.60 | 28.50 | 28.60 | 28.60 | - | 11,400 |
| Mar 5, 2026 | 28.70 | 28.70 | 28.60 | 28.60 | 28.60 | - | 8,000 |
| Mar 4, 2026 | 28.70 | 28.70 | 28.40 | 28.60 | 28.60 | -3.05% | 17,300 |
| Mar 3, 2026 | 28.50 | 29.50 | 28.50 | 29.50 | 29.50 | 2.79% | 8,300 |
| Mar 2, 2026 | 29.00 | 29.20 | 28.60 | 28.70 | 28.70 | -3.04% | 81,400 |
| Feb 26, 2026 | 29.50 | 29.65 | 29.40 | 29.60 | 29.60 | -0.34% | 10,000 |
| Feb 25, 2026 | 29.60 | 29.80 | 29.60 | 29.70 | 29.70 | -1.00% | 14,300 |
| Feb 24, 2026 | 30.00 | 30.00 | 29.50 | 30.00 | 30.00 | 1.01% | 6,346 |
| Feb 23, 2026 | 29.90 | 30.00 | 29.70 | 29.70 | 29.70 | -1.00% | 17,000 |
| Feb 11, 2026 | 29.90 | 30.05 | 29.90 | 30.00 | 30.00 | - | 7,003 |
| Feb 10, 2026 | 30.10 | 30.10 | 30.00 | 30.00 | 30.00 | -0.33% | 12,613 |
| Feb 9, 2026 | 29.60 | 30.10 | 29.60 | 30.10 | 30.10 | 0.33% | 3,015 |
| Feb 6, 2026 | 31.50 | 31.50 | 29.10 | 30.00 | 30.00 | -0.33% | 37,602 |
| Feb 5, 2026 | 29.90 | 30.20 | 29.90 | 30.10 | 30.10 | - | 33,924 |
| Feb 4, 2026 | 30.10 | 30.20 | 29.90 | 30.10 | 30.10 | 0.33% | 21,160 |
| Feb 3, 2026 | 29.95 | 30.10 | 29.80 | 30.00 | 30.00 | - | 48,501 |
| Feb 2, 2026 | 29.70 | 30.00 | 29.60 | 30.00 | 30.00 | 0.33% | 8,315 |
| Jan 30, 2026 | 30.00 | 30.10 | 29.85 | 29.90 | 29.90 | -0.33% | 21,700 |
| Jan 29, 2026 | 29.85 | 30.00 | 29.80 | 30.00 | 30.00 | 0.33% | 4,694 |
| Jan 28, 2026 | 30.00 | 30.30 | 29.90 | 29.90 | 29.90 | -0.83% | 72,524 |
| Jan 27, 2026 | 30.90 | 30.90 | 30.00 | 30.15 | 30.15 | -2.43% | 14,303 |
| Jan 26, 2026 | 31.90 | 31.90 | 29.50 | 30.90 | 30.90 | -6.36% | 28,502 |
| Jan 23, 2026 | 32.50 | 33.00 | 32.00 | 33.00 | 33.00 | - | 38,848 |
| Jan 22, 2026 | 32.85 | 33.65 | 32.85 | 33.00 | 33.00 | -0.90% | 24,730 |
| Jan 21, 2026 | 34.00 | 34.30 | 32.80 | 33.30 | 33.30 | -5.13% | 62,662 |
| Jan 20, 2026 | 34.85 | 35.10 | 34.50 | 35.10 | 35.10 | -0.28% | 21,651 |
| Jan 19, 2026 | 34.90 | 35.20 | 34.75 | 35.20 | 35.20 | 0.57% | 14,615 |
| Jan 16, 2026 | 35.10 | 35.55 | 34.00 | 35.00 | 35.00 | -1.96% | 34,300 |
| Jan 15, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -0.42% | 1,100 |
| Jan 14, 2026 | 35.20 | 36.35 | 35.20 | 35.85 | 35.85 | 0.99% | 33,350 |
| Jan 13, 2026 | 34.85 | 36.50 | 34.85 | 35.50 | 35.50 | 1.87% | 35,683 |