Cybersoft Digital Services Corporation (TPEX:7841)
Taiwan · Delayed Price · Currency is TWD 25.10
-0.40 (-1.57%)
At close: Oct 8, 2026
TPEX:7841 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 25.20 | 25.20 | 25.10 | 25.10 | 25.10 | -1.57% | 5,000 |
| Oct 7, 2026 | 25.10 | 25.50 | 25.10 | 25.50 | 25.50 | 1.59% | 5,586 |
| Oct 6, 2026 | 25.50 | 25.50 | 25.10 | 25.10 | 25.10 | 0.20% | 12,855 |
| Oct 5, 2026 | 26.00 | 26.00 | 25.05 | 25.05 | 25.05 | -3.65% | 13,159 |
| Oct 2, 2026 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | - | 8,134 |
| Oct 1, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | 2,000 |
| Sep 30, 2026 | 26.00 | 26.30 | 25.75 | 25.80 | 25.80 | -0.77% | 32,350 |
| Sep 29, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.62% | 4 |
| Sep 24, 2026 | 26.20 | 27.20 | 26.20 | 26.70 | 26.70 | 1.14% | 11,009 |
| Sep 23, 2026 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | 0.76% | 5,004 |
| Sep 22, 2026 | 26.10 | 26.40 | 26.00 | 26.20 | 26.20 | -0.38% | 14,000 |
| Sep 21, 2026 | 25.80 | 26.30 | 25.80 | 26.30 | 26.30 | 0.38% | 8,100 |
| Sep 18, 2026 | 26.20 | 26.20 | 25.60 | 26.20 | 26.20 | 1.55% | 5,100 |
| Sep 17, 2026 | 25.60 | 25.80 | 25.50 | 25.80 | 25.80 | 2.38% | 6,000 |
| Sep 16, 2026 | 25.35 | 25.60 | 25.20 | 25.20 | 25.20 | -0.40% | 3,004 |
| Sep 15, 2026 | 25.30 | 25.80 | 25.15 | 25.30 | 25.30 | 0.80% | 9,604 |
| Sep 14, 2026 | 25.20 | 25.20 | 25.10 | 25.10 | 25.10 | 0.40% | 3,004 |
| Sep 11, 2026 | 24.90 | 25.20 | 24.90 | 25.00 | 25.00 | -0.40% | 11,000 |
| Sep 10, 2026 | 25.00 | 25.30 | 25.00 | 25.10 | 25.10 | - | 10,000 |
| Sep 9, 2026 | 25.10 | 25.20 | 25.10 | 25.10 | 25.10 | - | 4,000 |
| Sep 8, 2026 | 25.40 | 25.40 | 25.10 | 25.10 | 25.10 | 0.40% | 5,000 |
| Sep 7, 2026 | 25.00 | 25.10 | 25.00 | 25.00 | 25.00 | -0.40% | 12,000 |
| Sep 4, 2026 | 25.10 | 25.15 | 25.00 | 25.10 | 25.10 | - | 10,000 |
| Sep 3, 2026 | 25.00 | 25.10 | 25.00 | 25.10 | 25.10 | - | 4,790 |
| Sep 2, 2026 | 25.00 | 25.10 | 25.00 | 25.10 | 25.10 | -0.20% | 5,015 |
| Sep 1, 2026 | 25.20 | 25.35 | 25.00 | 25.15 | 25.15 | -0.98% | 3,514 |
| Aug 31, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | - | 1,151 |
| Aug 28, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | - | 1,001 |
| Aug 27, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | 1.20% | 5 |
| Aug 26, 2026 | 24.90 | 25.10 | 24.90 | 25.10 | 25.10 | -0.40% | 5,101 |
| Aug 25, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.20% | 4 |
| Aug 24, 2026 | 24.80 | 24.90 | 24.80 | 24.90 | 24.90 | - | 1,001 |
| Aug 21, 2026 | 24.90 | 25.10 | 24.90 | 24.90 | 24.90 | -0.40% | 19,001 |
| Aug 20, 2026 | 25.00 | 25.10 | 25.00 | 25.00 | 25.00 | -0.99% | 10,401 |
| Aug 19, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 1.00% | 310 |
| Aug 18, 2026 | 25.00 | 25.30 | 24.95 | 25.00 | 25.00 | -1.19% | 11,377 |
| Aug 17, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.20% | 2,004 |
| Aug 14, 2026 | 25.10 | 25.50 | 25.00 | 25.35 | 25.35 | 0.40% | 46,422 |
| Aug 13, 2026 | 25.15 | 25.90 | 25.15 | 25.25 | 25.25 | -0.59% | 8,004 |
| Aug 12, 2026 | 25.30 | 25.50 | 25.30 | 25.40 | 25.40 | -0.78% | 6,300 |
| Aug 11, 2026 | 25.30 | 25.60 | 25.30 | 25.60 | 25.60 | -1.16% | 4,200 |
| Aug 10, 2026 | 25.50 | 25.90 | 25.50 | 25.90 | 25.90 | -0.38% | 3,100 |
| Aug 7, 2026 | 25.90 | 26.00 | 25.90 | 26.00 | 26.00 | - | 2,700 |
| Aug 5, 2026 | 25.90 | 26.00 | 25.90 | 26.00 | 26.00 | - | 5,300 |
| Aug 4, 2026 | 25.90 | 26.05 | 25.90 | 26.00 | 26.00 | - | 4,000 |
| Aug 3, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.38% | 2,504 |
| Jul 31, 2026 | 26.00 | 26.10 | 26.00 | 26.10 | 26.10 | 0.58% | 6,000 |
| Jul 30, 2026 | 25.95 | 25.95 | 25.60 | 25.95 | 25.95 | 1.37% | 4,929 |
| Jul 29, 2026 | 25.95 | 25.95 | 25.60 | 25.60 | 25.60 | -0.39% | 8,000 |
| Jul 28, 2026 | 26.80 | 26.80 | 25.70 | 25.70 | 25.70 | -4.10% | 11,104 |