Cyber Power Systems, Inc. (3617.TW) TAI
168.50
-3(-1.75%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
168.50
-3(-1.75%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 173.5 | 168.5 | 168.5 | 174 | 168.5 | 148,762 |
| April 01, 2026 | 172 | 171.5 | 171.5 | 173.5 | 171 | 144,224 |
| March 31, 2026 | 173.5 | 168 | 168 | 173.5 | 167.5 | 368,690 |
| March 30, 2026 | 170 | 175 | 175 | 175.5 | 170 | 300,233 |
| March 27, 2026 | 170.5 | 172 | 172 | 173 | 170 | 85,844 |
| March 26, 2026 | 175.5 | 171.5 | 171.5 | 176 | 171.5 | 140,392 |
| March 25, 2026 | 175.5 | 174 | 174 | 175.5 | 173.5 | 99,626 |
| March 24, 2026 | 175 | 171.5 | 171.5 | 175 | 170 | 147,617 |
| March 23, 2026 | 170.5 | 171 | 171 | 175 | 170 | 168,503 |
| March 20, 2026 | 174.5 | 175 | 175 | 176.5 | 173 | 175,161 |
| March 19, 2026 | 177.5 | 174.5 | 174.5 | 178 | 174 | 551,154 |
| March 18, 2026 | 182 | 179 | 179 | 182.5 | 178 | 228,062 |
| March 17, 2026 | 179 | 180 | 180 | 181 | 178.5 | 122,319 |
| March 16, 2026 | 178.5 | 177 | 177 | 181.5 | 177 | 173,802 |
| March 13, 2026 | 177 | 178 | 178 | 180 | 175 | 191,556 |
| March 12, 2026 | 180.5 | 179.5 | 179.5 | 184.5 | 178.5 | 345,446 |
| March 11, 2026 | 187 | 183.5 | 183.5 | 187 | 180.5 | 511,968 |
| March 10, 2026 | 184 | 187 | 187 | 189 | 183 | 99,884 |
| March 09, 2026 | 178 | 180 | 180 | 183 | 175 | 273,507 |
| March 06, 2026 | 182 | 189.5 | 189.5 | 190 | 182 | 166,254 |
| March 05, 2026 | 180 | 184 | 184 | 185 | 180 | 184,817 |
| March 04, 2026 | 184 | 177.5 | 177.5 | 184 | 176.5 | 1,000 |
| March 03, 2026 | 192 | 185 | 185 | 193.5 | 184.5 | 312,554 |
| March 02, 2026 | 194.5 | 192.5 | 192.5 | 196 | 191.5 | 131,115 |
| February 26, 2026 | 194.5 | 195 | 195 | 197 | 194 | 226,211 |
| February 25, 2026 | 195 | 194.5 | 194.5 | 197 | 194 | 205,742 |
| February 24, 2026 | 195 | 195.5 | 195.5 | 196 | 194 | 193,907 |
| February 23, 2026 | 194 | 195.5 | 195.5 | 197.5 | 193 | 326,943 |
| February 11, 2026 | 193 | 192 | 0 | 193 | 188 | 134,992 |
| February 10, 2026 | 188.5 | 191 | 0 | 192 | 188 | 153,956 |
| February 09, 2026 | 193 | 189.5 | 0 | 194 | 189 | 92,944 |
| February 06, 2026 | 191 | 188 | 0 | 191 | 185.5 | 316,594 |
| February 05, 2026 | 191.5 | 193 | 0 | 195.5 | 191.5 | 163,486 |
| February 04, 2026 | 195 | 194.5 | 0 | 196.5 | 192.5 | 203,166 |
| February 03, 2026 | 192.5 | 195 | 0 | 196.5 | 190.5 | 369,968 |
| February 02, 2026 | 181.5 | 188.5 | 0 | 191 | 181.5 | 548,272 |
| January 30, 2026 | 186 | 182.5 | 0 | 186 | 181.5 | 308,641 |
| January 29, 2026 | 189 | 187 | 0 | 189 | 186.5 | 278,121 |
| January 28, 2026 | 192.5 | 189 | 0 | 193.5 | 189 | 329,221 |
| January 27, 2026 | 192 | 191 | 0 | 193.5 | 188 | 408,386 |
| January 26, 2026 | 195 | 192 | 0 | 198 | 190.5 | 313,883 |
| January 23, 2026 | 194.5 | 195 | 0 | 199 | 194.5 | 290,065 |
| January 22, 2026 | 192 | 193.5 | 0 | 194 | 191 | 196,286 |
| January 21, 2026 | 193 | 190.5 | 0 | 194 | 190 | 433,960 |
| January 20, 2026 | 192.5 | 194 | 0 | 196.5 | 192.5 | 214,023 |
| January 19, 2026 | 192 | 192.5 | 0 | 195 | 189 | 244,275 |
| January 16, 2026 | 191.5 | 190 | 0 | 193 | 190 | 197,525 |
| January 15, 2026 | 195 | 190 | 0 | 195 | 190 | 273,160 |
| January 14, 2026 | 192.5 | 195 | 0 | 198 | 192.5 | 248,185 |
| January 13, 2026 | 195.5 | 192 | 0 | 198 | 192 | 221,261 |
| January 12, 2026 | 194.5 | 194.5 | 0 | 196 | 191 | 261,275 |
| January 09, 2026 | 193.5 | 190.5 | 0 | 193.5 | 183 | 1.1M |
| January 08, 2026 | 202.5 | 193 | 0 | 203 | 191 | 1.31M |
| January 07, 2026 | 208.5 | 204 | 0 | 208.5 | 203.5 | 732,309 |
| January 06, 2026 | 207 | 209.5 | 0 | 209.5 | 206 | 567,906 |
| January 05, 2026 | 210.5 | 206 | 0 | 213 | 204 | 580,870 |
| January 02, 2026 | 211.5 | 208.5 | 0 | 214.5 | 208 | 562,985 |
| December 31, 2025 | 212 | 211.5 | 0 | 213.5 | 209 | 519,954 |
| December 30, 2025 | 210 | 212 | 0 | 212 | 206.5 | 628,455 |
| December 29, 2025 | 208.5 | 211.5 | 0 | 212 | 203 | 570,788 |