Cybersoft Digital Services Corporation (TPEX:7841)
Taiwan · Delayed Price · Currency is TWD 25.00
-0.30 (-1.19%)
At close: Aug 18, 2026
TPEX:7841 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 4 |
| Jul 24, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.71% | 112 |
| Jul 23, 2026 | 26.80 | 26.80 | 26.35 | 26.35 | 26.35 | -0.57% | 2,004 |
| Jul 22, 2026 | 26.80 | 26.80 | 26.50 | 26.50 | 26.50 | -1.12% | 2,100 |
| Jul 21, 2026 | 26.70 | 27.00 | 25.70 | 26.80 | 26.80 | 3.08% | 12,373 |
| Jul 20, 2026 | 28.00 | 28.00 | 27.60 | 28.00 | 26.00 | 0.36% | 21,155 |
| Jul 17, 2026 | 28.00 | 28.00 | 27.80 | 27.90 | 25.91 | 0.36% | 6,100 |
| Jul 16, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 25.81 | -0.71% | 6,000 |
| Jul 15, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 26.00 | - | 2,004 |
| Jul 14, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 26.00 | 0.72% | 41 |
| Jul 13, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 25.81 | -0.71% | 8,011 |
| Jul 9, 2026 | 28.40 | 28.40 | 27.80 | 28.00 | 26.00 | -1.93% | 14,156 |
| Jul 8, 2026 | 28.60 | 28.60 | 28.30 | 28.55 | 26.51 | -0.17% | 3,246 |
| Jul 7, 2026 | 28.50 | 29.00 | 28.20 | 28.60 | 26.56 | 0.35% | 21,004 |
| Jul 6, 2026 | 28.00 | 28.50 | 28.00 | 28.50 | 26.46 | 2.52% | 9,048 |
| Jul 3, 2026 | 28.00 | 28.00 | 27.60 | 27.80 | 25.81 | -0.71% | 4,004 |
| Jul 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 26.00 | - | 304 |
| Jul 1, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 26.00 | 0.72% | 82 |
| Jun 30, 2026 | 27.65 | 28.10 | 27.65 | 27.80 | 25.81 | - | 14,868 |
| Jun 29, 2026 | 27.70 | 27.80 | 27.70 | 27.80 | 25.81 | -0.71% | 5,050 |
| Jun 26, 2026 | 28.10 | 28.10 | 27.90 | 28.00 | 26.00 | -0.36% | 19,100 |
| Jun 25, 2026 | 28.00 | 28.10 | 27.90 | 28.10 | 26.09 | 0.36% | 4,104 |
| Jun 24, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 26.00 | 1.08% | 3,000 |
| Jun 23, 2026 | 27.60 | 27.95 | 27.60 | 27.70 | 25.72 | -0.36% | 7,001 |
| Jun 22, 2026 | 28.10 | 28.10 | 27.80 | 27.80 | 25.81 | -1.24% | 18,510 |
| Jun 18, 2026 | 27.70 | 28.15 | 27.70 | 28.15 | 26.14 | 1.26% | 8,051 |
| Jun 17, 2026 | 27.65 | 28.30 | 27.65 | 27.80 | 25.81 | -0.71% | 7,004 |
| Jun 16, 2026 | 27.65 | 28.50 | 27.65 | 28.00 | 26.00 | - | 8,704 |
| Jun 15, 2026 | 28.00 | 28.50 | 27.70 | 28.00 | 26.00 | - | 3,317 |
| Jun 11, 2026 | 27.70 | 28.00 | 27.70 | 28.00 | 26.00 | -1.41% | 1,004 |
| Jun 10, 2026 | 27.70 | 28.40 | 27.70 | 28.40 | 26.37 | 1.43% | 1,006 |
| Jun 8, 2026 | 28.90 | 28.90 | 28.00 | 28.00 | 26.00 | -7.59% | 10,300 |
| Jun 5, 2026 | 28.80 | 30.30 | 28.80 | 30.30 | 28.14 | 7.07% | 10,410 |
| Jun 4, 2026 | 28.10 | 28.80 | 28.10 | 28.30 | 26.28 | -1.39% | 4,464 |
| Jun 3, 2026 | 29.00 | 29.00 | 28.05 | 28.70 | 26.65 | -1.03% | 19,247 |
| Jun 2, 2026 | 28.90 | 29.15 | 28.50 | 29.00 | 26.93 | 1.75% | 18,654 |