Cyber Power Systems, Inc. (TPE:3617)
Taiwan
· Delayed Price · Currency is TWD 180.00
-9.50 (-5.01%)
Mar 9, 2026, 1:35 PM CST
Cyber Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 182.00 | 190.00 | 182.00 | 189.50 | 189.50 | 2.99% | 173,412 |
| Mar 5, 2026 | 180.00 | 185.00 | 180.00 | 184.00 | 184.00 | 3.95% | 184,817 |
| Mar 4, 2026 | 184.00 | 184.00 | 176.50 | 177.00 | 177.00 | -4.32% | 449,829 |
| Mar 3, 2026 | 192.00 | 193.50 | 184.50 | 185.00 | 185.00 | -3.90% | 319,584 |
| Mar 2, 2026 | 194.50 | 196.00 | 191.50 | 192.50 | 192.50 | -1.28% | 131,115 |
| Feb 26, 2026 | 194.50 | 197.00 | 194.00 | 195.00 | 195.00 | 0.26% | 226,211 |
| Feb 25, 2026 | 195.00 | 197.00 | 194.00 | 194.50 | 194.50 | -0.51% | 205,712 |
| Feb 24, 2026 | 195.00 | 196.00 | 194.00 | 195.50 | 195.50 | - | 193,907 |
| Feb 23, 2026 | 194.00 | 197.50 | 193.00 | 195.50 | 195.50 | 1.82% | 326,943 |
| Feb 11, 2026 | 193.00 | 193.00 | 188.00 | 192.00 | 192.00 | 0.52% | 134,992 |
| Feb 10, 2026 | 188.50 | 192.00 | 188.00 | 191.00 | 191.00 | 0.79% | 153,956 |
| Feb 9, 2026 | 193.00 | 194.00 | 189.00 | 189.50 | 189.50 | 0.80% | 92,944 |
| Feb 6, 2026 | 191.00 | 191.00 | 185.50 | 188.00 | 188.00 | -2.59% | 316,594 |
| Feb 5, 2026 | 191.50 | 195.50 | 191.50 | 193.00 | 193.00 | -0.77% | 163,486 |
| Feb 4, 2026 | 195.00 | 196.50 | 192.50 | 194.50 | 194.50 | -0.26% | 203,166 |
| Feb 3, 2026 | 192.50 | 196.50 | 190.50 | 195.00 | 195.00 | 3.45% | 369,873 |
| Feb 2, 2026 | 181.50 | 191.00 | 181.50 | 188.50 | 188.50 | 3.29% | 548,272 |
| Jan 30, 2026 | 186.00 | 186.00 | 181.50 | 182.50 | 182.50 | -2.41% | 308,641 |
| Jan 29, 2026 | 189.00 | 189.00 | 186.50 | 187.00 | 187.00 | -1.06% | 278,121 |
| Jan 28, 2026 | 192.50 | 193.50 | 189.00 | 189.00 | 189.00 | -1.05% | 329,221 |
| Jan 27, 2026 | 192.00 | 193.50 | 188.00 | 191.00 | 191.00 | -0.52% | 408,386 |
| Jan 26, 2026 | 195.00 | 198.00 | 190.50 | 192.00 | 192.00 | -1.54% | 313,883 |
| Jan 23, 2026 | 194.50 | 199.00 | 194.50 | 195.00 | 195.00 | 0.78% | 290,065 |
| Jan 22, 2026 | 192.00 | 194.00 | 191.00 | 193.50 | 193.50 | 1.57% | 196,286 |
| Jan 21, 2026 | 193.00 | 194.00 | 190.00 | 190.50 | 190.50 | -1.80% | 433,960 |
| Jan 20, 2026 | 192.50 | 196.50 | 192.50 | 194.00 | 194.00 | 0.78% | 214,023 |
| Jan 19, 2026 | 192.00 | 195.00 | 189.00 | 192.50 | 192.50 | 1.32% | 244,275 |
| Jan 16, 2026 | 191.50 | 193.00 | 190.00 | 190.00 | 190.00 | - | 197,453 |
| Jan 15, 2026 | 195.00 | 195.00 | 190.00 | 190.00 | 190.00 | -2.56% | 273,160 |
| Jan 14, 2026 | 192.50 | 198.00 | 192.50 | 195.00 | 195.00 | 1.56% | 248,185 |
| Jan 13, 2026 | 195.50 | 198.00 | 192.00 | 192.00 | 192.00 | -1.29% | 221,261 |
| Jan 12, 2026 | 194.50 | 196.00 | 191.00 | 194.50 | 194.50 | 2.10% | 261,275 |
| Jan 9, 2026 | 193.50 | 193.50 | 183.00 | 190.50 | 190.50 | -1.30% | 1,102,515 |
| Jan 8, 2026 | 202.50 | 203.00 | 191.00 | 193.00 | 193.00 | -5.39% | 1,310,990 |
| Jan 7, 2026 | 208.50 | 208.50 | 203.50 | 204.00 | 204.00 | -2.63% | 732,309 |
| Jan 6, 2026 | 207.00 | 209.50 | 206.00 | 209.50 | 209.50 | 1.70% | 567,906 |
| Jan 5, 2026 | 210.50 | 213.00 | 204.00 | 206.00 | 206.00 | -1.20% | 580,870 |
| Jan 2, 2026 | 211.50 | 214.50 | 208.00 | 208.50 | 208.50 | -1.42% | 559,975 |
| Dec 31, 2025 | 212.00 | 213.50 | 209.00 | 211.50 | 211.50 | -0.24% | 519,954 |
| Dec 30, 2025 | 210.00 | 212.00 | 206.50 | 212.00 | 212.00 | 0.24% | 628,455 |
| Dec 29, 2025 | 208.50 | 212.00 | 203.00 | 211.50 | 211.50 | 1.93% | 570,788 |
| Dec 26, 2025 | 211.00 | 211.50 | 205.50 | 207.50 | 207.50 | -0.95% | 456,972 |
| Dec 24, 2025 | 212.50 | 215.00 | 207.00 | 209.50 | 209.50 | -0.71% | 489,767 |
| Dec 23, 2025 | 212.00 | 217.50 | 211.00 | 211.00 | 211.00 | 0.72% | 507,302 |
| Dec 22, 2025 | 202.00 | 209.50 | 200.50 | 209.50 | 209.50 | 4.49% | 360,901 |
| Dec 19, 2025 | 199.50 | 201.00 | 198.50 | 200.50 | 200.50 | 0.25% | 175,356 |
| Dec 18, 2025 | 196.50 | 202.50 | 196.00 | 200.00 | 200.00 | 1.01% | 314,979 |
| Dec 17, 2025 | 194.50 | 199.50 | 194.50 | 198.00 | 198.00 | 1.80% | 338,964 |
| Dec 16, 2025 | 194.50 | 197.50 | 189.50 | 194.50 | 194.50 | -0.77% | 408,351 |
| Dec 15, 2025 | 197.50 | 198.00 | 193.50 | 196.00 | 196.00 | -1.51% | 270,891 |
| Dec 12, 2025 | 203.50 | 204.00 | 199.00 | 199.00 | 199.00 | -1.49% | 211,422 |
| Dec 11, 2025 | 199.50 | 205.50 | 199.50 | 202.00 | 202.00 | 1.25% | 472,627 |
| Dec 10, 2025 | 196.00 | 200.00 | 193.50 | 199.50 | 199.50 | 1.79% | 277,847 |
| Dec 9, 2025 | 199.50 | 199.50 | 195.00 | 196.00 | 196.00 | -1.26% | 324,076 |
| Dec 8, 2025 | 199.00 | 200.00 | 197.00 | 198.50 | 198.50 | -0.50% | 225,402 |
| Dec 5, 2025 | 203.50 | 203.50 | 199.00 | 199.50 | 199.50 | -1.48% | 173,317 |
| Dec 4, 2025 | 203.50 | 204.50 | 202.00 | 202.50 | 202.50 | 0.75% | 163,635 |
| Dec 3, 2025 | 199.00 | 203.00 | 199.00 | 201.00 | 201.00 | 2.03% | 201,066 |
| Dec 2, 2025 | 200.50 | 201.50 | 197.00 | 197.00 | 197.00 | -1.01% | 418,074 |
| Dec 1, 2025 | 202.00 | 203.00 | 199.00 | 199.00 | 199.00 | -1.97% | 303,832 |
| Nov 28, 2025 | 203.50 | 205.50 | 202.00 | 203.00 | 203.00 | 0.25% | 294,691 |
| Nov 27, 2025 | 203.00 | 207.00 | 202.50 | 202.50 | 202.50 | - | 294,538 |
| Nov 26, 2025 | 201.50 | 203.50 | 199.50 | 202.50 | 202.50 | 1.50% | 272,519 |
| Nov 25, 2025 | 199.00 | 200.00 | 197.50 | 199.50 | 199.50 | 1.79% | 229,233 |
| Nov 24, 2025 | 204.00 | 204.50 | 196.00 | 196.00 | 196.00 | -1.75% | 369,082 |
| Nov 21, 2025 | 199.50 | 202.50 | 198.50 | 199.50 | 199.50 | -3.16% | 313,479 |
| Nov 20, 2025 | 207.00 | 208.00 | 205.00 | 206.00 | 206.00 | 1.73% | 209,066 |
| Nov 19, 2025 | 206.50 | 209.50 | 202.00 | 202.50 | 202.50 | -1.94% | 284,412 |
| Nov 18, 2025 | 207.50 | 212.00 | 205.50 | 206.50 | 206.50 | -1.20% | 309,611 |
| Nov 17, 2025 | 210.50 | 213.00 | 207.00 | 209.00 | 209.00 | - | 185,065 |
| Nov 14, 2025 | 211.00 | 213.00 | 207.50 | 209.00 | 209.00 | -1.42% | 304,293 |
| Nov 13, 2025 | 217.00 | 217.00 | 210.50 | 212.00 | 212.00 | -2.30% | 492,907 |
| Nov 12, 2025 | 215.50 | 217.00 | 212.00 | 217.00 | 217.00 | 1.88% | 419,942 |
| Nov 11, 2025 | 222.00 | 224.00 | 213.00 | 213.00 | 213.00 | -4.48% | 689,771 |
| Nov 10, 2025 | 235.50 | 238.00 | 221.50 | 223.00 | 223.00 | -5.91% | 717,163 |
| Nov 7, 2025 | 239.00 | 242.00 | 231.00 | 237.00 | 237.00 | -7.60% | 1,974,289 |
| Nov 6, 2025 | 252.00 | 259.50 | 246.50 | 256.50 | 256.50 | 3.01% | 1,245,409 |
| Nov 5, 2025 | 245.00 | 249.00 | 241.00 | 249.00 | 249.00 | 1.43% | 547,210 |
| Nov 4, 2025 | 246.00 | 249.00 | 244.00 | 245.50 | 245.50 | -0.61% | 337,899 |
| Nov 3, 2025 | 241.00 | 250.50 | 241.00 | 247.00 | 247.00 | 3.13% | 573,530 |
| Oct 31, 2025 | 245.00 | 245.00 | 239.50 | 239.50 | 239.50 | -2.24% | 449,025 |
| Oct 30, 2025 | 243.00 | 252.50 | 242.00 | 245.00 | 245.00 | 1.66% | 668,484 |
| Oct 29, 2025 | 243.50 | 244.00 | 240.50 | 241.00 | 241.00 | 0.42% | 266,609 |
| Oct 28, 2025 | 242.50 | 246.50 | 239.50 | 240.00 | 240.00 | -0.83% | 398,286 |
| Oct 27, 2025 | 248.00 | 249.50 | 241.50 | 242.00 | 242.00 | -0.21% | 538,906 |
| Oct 23, 2025 | 230.00 | 246.50 | 230.00 | 242.50 | 242.50 | 4.08% | 772,487 |
| Oct 22, 2025 | 237.50 | 237.50 | 233.00 | 233.00 | 233.00 | -0.64% | 205,722 |
| Oct 21, 2025 | 238.50 | 241.00 | 234.50 | 234.50 | 234.50 | -0.85% | 347,658 |
| Oct 20, 2025 | 239.50 | 239.50 | 233.50 | 236.50 | 236.50 | -0.42% | 332,140 |
| Oct 17, 2025 | 238.00 | 241.00 | 235.00 | 237.50 | 237.50 | -0.63% | 285,559 |
| Oct 16, 2025 | 239.00 | 239.50 | 235.00 | 239.00 | 239.00 | 1.49% | 378,185 |
| Oct 15, 2025 | 232.00 | 235.50 | 227.00 | 235.50 | 235.50 | 2.17% | 856,638 |
| Oct 14, 2025 | 239.50 | 240.00 | 230.50 | 230.50 | 230.50 | -3.56% | 470,479 |
| Oct 13, 2025 | 230.00 | 240.50 | 229.50 | 239.00 | 239.00 | 1.49% | 666,301 |
| Oct 9, 2025 | 232.00 | 237.50 | 229.00 | 235.50 | 235.50 | 4.90% | 896,398 |
| Oct 8, 2025 | 218.50 | 225.50 | 218.50 | 224.50 | 224.50 | 2.98% | 454,522 |
| Oct 7, 2025 | 210.50 | 218.00 | 209.00 | 218.00 | 218.00 | 3.81% | 371,320 |
| Oct 3, 2025 | 208.50 | 212.00 | 208.50 | 210.00 | 210.00 | 0.24% | 104,065 |
| Oct 2, 2025 | 210.00 | 211.00 | 208.00 | 209.50 | 209.50 | 0.72% | 122,925 |
| Oct 1, 2025 | 209.00 | 211.50 | 207.00 | 208.00 | 208.00 | -0.48% | 136,206 |