CyberTAN Technology, Inc. (3062.TW) TAI
31.05
-1.55(-4.75%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
31.05
-1.55(-4.75%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 34 | 31.05 | 31.05 | 34.1 | 30.75 | 77.06M |
| April 01, 2026 | 31.5 | 32.6 | 32.6 | 32.6 | 31.5 | 17.52M |
| March 31, 2026 | 30.7 | 29.65 | 29.65 | 31.15 | 28.6 | 63.8M |
| March 30, 2026 | 28.55 | 30.7 | 30.7 | 30.7 | 28.5 | 80.09M |
| March 27, 2026 | 25.4 | 27.95 | 27.95 | 27.95 | 25.4 | 24.92M |
| March 26, 2026 | 27 | 25.45 | 25.45 | 27.1 | 25.35 | 15.48M |
| March 25, 2026 | 23.6 | 25.65 | 25.65 | 25.65 | 23.6 | 6.42M |
| March 24, 2026 | 23.5 | 23.35 | 23.35 | 23.65 | 22.9 | 1.85M |
| March 23, 2026 | 23.15 | 23.15 | 23.15 | 23.7 | 23 | 1.94M |
| March 20, 2026 | 24.35 | 23.75 | 23.75 | 24.55 | 23.75 | 2.09M |
| March 19, 2026 | 24.45 | 24.15 | 24.15 | 24.85 | 24.15 | 2.29M |
| March 18, 2026 | 25.1 | 24.75 | 24.75 | 25.3 | 24.05 | 3.15M |
| March 17, 2026 | 24.3 | 24.6 | 24.6 | 25 | 24.2 | 3.2M |
| March 16, 2026 | 23.5 | 23.9 | 23.9 | 23.95 | 23.2 | 1.83M |
| March 13, 2026 | 23.25 | 23.35 | 23.35 | 23.55 | 22.95 | 1.55M |
| March 12, 2026 | 23.95 | 23.4 | 23.4 | 24.2 | 23.25 | 3.24M |
| March 11, 2026 | 23.7 | 24.1 | 24.1 | 24.2 | 23.7 | 2.31M |
| March 10, 2026 | 23.9 | 23.75 | 23.75 | 23.95 | 23.6 | 1.05M |
| March 09, 2026 | 23.35 | 23.35 | 23.35 | 23.8 | 23 | 4.22M |
| March 06, 2026 | 25 | 25.25 | 25.25 | 25.45 | 24.7 | 2.24M |
| March 05, 2026 | 25.1 | 25.25 | 25.25 | 25.85 | 24.95 | 3.32M |
| March 04, 2026 | 25.8 | 24.5 | 24.5 | 25.9 | 24.45 | 153,000 |
| March 03, 2026 | 26.75 | 26.3 | 26.3 | 28.2 | 26.1 | 8.92M |
| March 02, 2026 | 25.55 | 26.8 | 26.8 | 27.5 | 25.35 | 7M |
| February 26, 2026 | 26.15 | 26.55 | 26.55 | 26.7 | 25.8 | 3.45M |
| February 25, 2026 | 27.4 | 26.1 | 26.1 | 27.5 | 26 | 4.8M |
| February 24, 2026 | 26.5 | 26.9 | 26.9 | 27.2 | 26.35 | 6.33M |
| February 23, 2026 | 25.8 | 26.75 | 26.75 | 26.95 | 25.65 | 8.14M |
| February 11, 2026 | 25 | 25.35 | 0 | 25.8 | 24.9 | 6.38M |
| February 10, 2026 | 24.35 | 23.8 | 0 | 24.45 | 23.75 | 1.7M |
| February 09, 2026 | 24.65 | 24.15 | 0 | 24.7 | 24.15 | 1.33M |
| February 06, 2026 | 24.9 | 24.05 | 0 | 24.9 | 23.9 | 3.7M |
| February 05, 2026 | 25.95 | 25.15 | 0 | 26 | 25.05 | 3.02M |
| February 04, 2026 | 25.6 | 26.15 | 0 | 26.3 | 25.05 | 2.6M |
| February 03, 2026 | 25.9 | 25.4 | 0 | 26.55 | 25.25 | 3.39M |
| February 02, 2026 | 25.5 | 25.7 | 0 | 26.4 | 25.3 | 3.28M |
| January 30, 2026 | 26.1 | 25.9 | 0 | 26.1 | 25 | 4.02M |
| January 29, 2026 | 26.9 | 25.9 | 0 | 27.05 | 25.9 | 5.02M |
| January 28, 2026 | 27.2 | 26.6 | 0 | 27.6 | 26.5 | 4.61M |
| January 27, 2026 | 26.8 | 26.85 | 0 | 27.25 | 26.4 | 5.85M |
| January 26, 2026 | 26.95 | 26.8 | 0 | 27.8 | 26.6 | 8.53M |
| January 23, 2026 | 26.55 | 26.3 | 0 | 26.8 | 25.8 | 5.46M |
| January 22, 2026 | 26.8 | 26 | 0 | 27.3 | 26 | 7.01M |
| January 21, 2026 | 25.8 | 26 | 0 | 26.5 | 25.55 | 6.35M |
| January 20, 2026 | 26.1 | 25.8 | 0 | 26.35 | 25.7 | 5.15M |
| January 19, 2026 | 25.65 | 26.15 | 0 | 26.5 | 25.25 | 7.3M |
| January 16, 2026 | 26.2 | 25.4 | 0 | 26.2 | 25.3 | 4.04M |
| January 15, 2026 | 25.75 | 25.7 | 0 | 25.95 | 25.25 | 4.66M |
| January 14, 2026 | 25.3 | 25.8 | 0 | 26.5 | 25.25 | 13.53M |
| January 13, 2026 | 24.8 | 24.8 | 0 | 25.5 | 24.35 | 8.84M |
| January 12, 2026 | 23.5 | 24.75 | 0 | 25.25 | 23.45 | 11.93M |
| January 09, 2026 | 23.35 | 23.25 | 0 | 23.4 | 22.85 | 1.9M |
| January 08, 2026 | 24 | 23.25 | 0 | 24 | 23.25 | 2.57M |
| January 07, 2026 | 23.65 | 23.8 | 0 | 24.15 | 23.5 | 3.13M |
| January 06, 2026 | 23.35 | 23.6 | 0 | 23.85 | 23.25 | 2.72M |
| January 05, 2026 | 23.6 | 23.25 | 0 | 23.9 | 23.15 | 2.34M |
| January 02, 2026 | 23.25 | 23.4 | 0 | 23.6 | 23.25 | 1.29M |
| December 31, 2025 | 23.25 | 23.3 | 0 | 23.65 | 23.2 | 2.01M |
| December 30, 2025 | 23.5 | 23.25 | 0 | 23.5 | 23.1 | 2.15M |
| December 29, 2025 | 23.7 | 23.6 | 0 | 23.95 | 23.55 | 1.34M |