Cybersoft Digital Services Corporation (TPEX:7841)
Taiwan · Delayed Price · Currency is TWD 24.50
-0.20 (-0.81%)
At close: Nov 11, 2026
TPEX:7841 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.81% | 1,665 |
| Nov 10, 2026 | 24.50 | 24.70 | 24.50 | 24.70 | 24.70 | 0.41% | 7,077 |
| Nov 9, 2026 | 25.00 | 25.00 | 24.50 | 24.60 | 24.60 | -1.99% | 14,350 |
| Nov 6, 2026 | 25.00 | 25.10 | 24.70 | 25.10 | 25.10 | -0.79% | 12,435 |
| Nov 5, 2026 | 25.10 | 25.30 | 25.10 | 25.30 | 25.30 | 0.40% | 7,004 |
| Nov 4, 2026 | 25.70 | 25.70 | 25.10 | 25.20 | 25.20 | -0.79% | 15,015 |
| Nov 3, 2026 | 25.50 | 26.00 | 25.40 | 25.40 | 25.40 | -0.39% | 3,175 |
| Nov 2, 2026 | 25.50 | 25.50 | 25.20 | 25.50 | 25.50 | 0.59% | 2,106 |
| Oct 30, 2026 | 25.50 | 25.50 | 25.35 | 25.35 | 25.35 | - | 5,000 |
| Oct 29, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.20% | 3,000 |
| Oct 28, 2026 | 25.40 | 25.70 | 25.40 | 25.40 | 25.40 | - | 13,680 |
| Oct 27, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.59% | 83 |
| Oct 22, 2026 | 25.30 | 25.30 | 25.25 | 25.25 | 25.25 | -0.20% | 4,000 |
| Oct 21, 2026 | 25.40 | 25.40 | 25.30 | 25.30 | 25.30 | - | 3,200 |
| Oct 20, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.20% | 2,100 |
| Oct 19, 2026 | 25.20 | 25.35 | 25.15 | 25.35 | 25.35 | 0.40% | 10,119 |
| Oct 16, 2026 | 25.25 | 25.50 | 25.25 | 25.25 | 25.25 | -0.98% | 17,130 |
| Oct 15, 2026 | 25.60 | 25.60 | 25.50 | 25.50 | 25.50 | -0.39% | 4,083 |
| Oct 14, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | 1,086 |
| Oct 13, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.39% | 1,500 |
| Oct 12, 2026 | 25.50 | 25.90 | 25.50 | 25.50 | 25.50 | 1.59% | 7,515 |
| 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 |