Cybersoft Digital Services Corporation (TPEX:7841)
Taiwan · Delayed Price · Currency is TWD 28.00
-0.40 (-1.41%)
At close: Jun 11, 2026
TPEX:7841 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 27.70 | 28.00 | 27.70 | 28.00 | 28.00 | -1.41% | 1,004 |
| Jun 10, 2026 | 27.70 | 28.40 | 27.70 | 28.40 | 28.40 | 1.43% | 1,006 |
| Jun 8, 2026 | 28.90 | 28.90 | 28.00 | 28.00 | 28.00 | -7.59% | 10,300 |
| Jun 5, 2026 | 28.80 | 30.30 | 28.80 | 30.30 | 30.30 | 7.07% | 10,410 |
| Jun 4, 2026 | 28.10 | 28.80 | 28.10 | 28.30 | 28.30 | -1.39% | 4,464 |
| Jun 3, 2026 | 29.00 | 29.00 | 28.05 | 28.70 | 28.70 | -1.03% | 19,247 |
| Jun 2, 2026 | 28.90 | 29.15 | 28.50 | 29.00 | 29.00 | 1.75% | 18,654 |
| Jun 1, 2026 | 28.00 | 28.50 | 28.00 | 28.50 | 28.50 | - | 2,504 |
| May 29, 2026 | 27.60 | 28.80 | 27.60 | 28.50 | 28.50 | 1.79% | 2,304 |
| May 28, 2026 | 28.00 | 28.70 | 28.00 | 28.00 | 28.00 | -1.75% | 6,509 |
| May 27, 2026 | 28.80 | 29.00 | 28.40 | 28.50 | 28.50 | -2.23% | 28,591 |
| May 26, 2026 | 28.80 | 29.15 | 28.80 | 29.15 | 29.15 | 0.52% | 15,004 |
| May 25, 2026 | 29.00 | 29.30 | 28.80 | 29.00 | 29.00 | - | 10,226 |
| May 22, 2026 | 28.95 | 29.00 | 28.60 | 29.00 | 29.00 | 1.40% | 23,996 |
| May 21, 2026 | 28.60 | 29.20 | 28.40 | 28.60 | 28.60 | -4.51% | 31,774 |
| May 20, 2026 | 28.90 | 29.95 | 28.90 | 29.95 | 29.95 | 3.63% | 6,004 |
| May 19, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 2.66% | 25 |
| May 18, 2026 | 28.90 | 29.00 | 28.00 | 28.15 | 28.15 | -3.60% | 27,000 |
| May 15, 2026 | 29.50 | 29.50 | 28.95 | 29.20 | 29.20 | -1.02% | 16,300 |
| May 14, 2026 | 29.20 | 29.50 | 29.20 | 29.50 | 29.50 | -1.01% | 3,959 |
| May 13, 2026 | 29.25 | 29.85 | 29.25 | 29.80 | 29.80 | -0.67% | 5,150 |
| May 12, 2026 | 30.50 | 30.50 | 29.40 | 30.00 | 30.00 | - | 58,500 |
| May 11, 2026 | 30.30 | 30.30 | 29.90 | 30.00 | 30.00 | - | 31,601 |
| May 8, 2026 | 29.90 | 30.00 | 29.65 | 30.00 | 30.00 | -0.99% | 7,150 |
| May 7, 2026 | 29.80 | 30.30 | 29.80 | 30.30 | 30.30 | -0.33% | 12,900 |
| May 6, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | 150 |
| May 5, 2026 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | -0.66% | 8,300 |
| May 4, 2026 | 30.90 | 30.90 | 30.20 | 30.20 | 30.20 | 2.37% | 9,150 |
| Apr 30, 2026 | 30.90 | 30.90 | 29.50 | 29.50 | 29.50 | -3.28% | 112 |
| Apr 29, 2026 | 30.20 | 30.50 | 29.70 | 30.50 | 30.50 | 3.04% | 3,518 |
| Apr 28, 2026 | 30.50 | 30.50 | 29.30 | 29.60 | 29.60 | -3.58% | 21,600 |
| Apr 27, 2026 | 30.80 | 30.80 | 30.70 | 30.70 | 30.70 | 0.66% | 500 |
| Apr 24, 2026 | 32.65 | 33.00 | 29.00 | 30.50 | 30.50 | -6.44% | 42,678 |
| Apr 23, 2026 | 34.00 | 37.60 | 31.60 | 32.60 | 32.60 | -1.21% | 90,583 |
| Apr 22, 2026 | 34.00 | 34.00 | 32.35 | 33.00 | 33.00 | -2.94% | 23,676 |
| Apr 21, 2026 | 30.55 | 34.90 | 30.55 | 34.00 | 34.00 | 10.21% | 32,882 |
| Apr 20, 2026 | 30.45 | 33.15 | 30.40 | 30.85 | 30.85 | -3.29% | 72,132 |
| Apr 17, 2026 | 33.85 | 33.85 | 31.30 | 31.90 | 31.90 | -10.27% | 46,915 |
| Apr 16, 2026 | 33.30 | 36.80 | 32.50 | 35.55 | 35.55 | 6.76% | 138,852 |
| Apr 15, 2026 | 29.25 | 33.65 | 29.25 | 33.30 | 33.30 | 11.74% | 47,640 |
| Apr 14, 2026 | 29.90 | 29.90 | 29.80 | 29.80 | 29.80 | -0.33% | 2,885 |
| Apr 13, 2026 | 29.00 | 29.90 | 29.00 | 29.90 | 29.90 | -0.33% | 2,165 |
| Apr 10, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 1.69% | 10,596 |
| Apr 9, 2026 | 29.00 | 29.60 | 28.70 | 29.50 | 29.50 | 2.43% | 18,210 |
| 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 |