Cyber Power Systems, Inc. (TPE:3617)
Taiwan
· Delayed Price · Currency is TWD 190.50
+2.00 (1.06%)
Apr 29, 2026, 1:30 PM CST
Cyber Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 189.50 | 190.00 | 188.00 | 188.50 | 188.50 | -0.53% | 124,196 |
| Apr 27, 2026 | 192.50 | 192.50 | 185.00 | 189.50 | 189.50 | -1.56% | 359,046 |
| Apr 24, 2026 | 195.00 | 196.00 | 189.50 | 192.50 | 192.50 | - | 261,409 |
| Apr 23, 2026 | 198.00 | 198.00 | 186.50 | 192.50 | 192.50 | -1.28% | 418,554 |
| Apr 22, 2026 | 191.00 | 197.00 | 190.00 | 195.00 | 195.00 | 2.36% | 352,936 |
| Apr 21, 2026 | 191.50 | 192.00 | 189.00 | 190.50 | 190.50 | 0.79% | 255,821 |
| Apr 20, 2026 | 193.00 | 193.50 | 189.00 | 189.00 | 189.00 | -1.56% | 325,032 |
| Apr 17, 2026 | 190.00 | 194.00 | 189.00 | 192.00 | 192.00 | 1.32% | 373,145 |
| Apr 16, 2026 | 191.50 | 192.00 | 187.50 | 189.50 | 189.50 | 0.80% | 423,661 |
| Apr 15, 2026 | 181.50 | 189.50 | 181.50 | 188.00 | 188.00 | 4.74% | 562,785 |
| Apr 14, 2026 | 180.00 | 181.00 | 179.00 | 179.50 | 179.50 | 1.41% | 285,610 |
| Apr 13, 2026 | 176.50 | 177.50 | 174.50 | 177.00 | 177.00 | 0.57% | 173,713 |
| Apr 10, 2026 | 178.00 | 181.00 | 176.00 | 176.00 | 176.00 | -0.28% | 313,388 |
| Apr 9, 2026 | 175.00 | 177.00 | 172.50 | 176.50 | 176.50 | 3.82% | 441,702 |
| Apr 8, 2026 | 169.00 | 172.00 | 169.00 | 170.00 | 170.00 | 2.10% | 207,794 |
| Apr 7, 2026 | 169.50 | 171.00 | 166.50 | 166.50 | 166.50 | -1.19% | 192,224 |
| Apr 2, 2026 | 173.50 | 174.00 | 168.50 | 168.50 | 168.50 | -1.75% | 148,762 |
| Apr 1, 2026 | 172.00 | 173.50 | 171.00 | 171.50 | 171.50 | 2.08% | 144,234 |
| Mar 31, 2026 | 173.50 | 173.50 | 167.50 | 168.00 | 168.00 | -4.00% | 368,722 |
| Mar 30, 2026 | 170.00 | 175.50 | 170.00 | 175.00 | 175.00 | 1.74% | 300,233 |
| Mar 27, 2026 | 170.50 | 173.00 | 170.00 | 172.00 | 172.00 | 0.29% | 85,894 |
| Mar 26, 2026 | 175.50 | 176.00 | 171.50 | 171.50 | 171.50 | -1.44% | 140,396 |
| Mar 25, 2026 | 175.50 | 175.50 | 173.50 | 174.00 | 174.00 | 1.46% | 99,626 |
| Mar 24, 2026 | 175.00 | 175.00 | 170.00 | 171.50 | 171.50 | 0.29% | 158,818 |
| Mar 23, 2026 | 170.50 | 175.00 | 170.00 | 171.00 | 171.00 | -2.29% | 168,503 |
| Mar 20, 2026 | 174.50 | 176.50 | 173.00 | 175.00 | 175.00 | 0.29% | 192,218 |
| Mar 19, 2026 | 177.50 | 178.00 | 174.00 | 174.50 | 174.50 | -2.51% | 578,269 |
| Mar 18, 2026 | 182.00 | 182.50 | 178.00 | 179.00 | 179.00 | -0.56% | 228,066 |
| Mar 17, 2026 | 179.00 | 181.00 | 178.50 | 180.00 | 180.00 | 1.69% | 130,472 |
| Mar 16, 2026 | 178.50 | 181.50 | 177.00 | 177.00 | 177.00 | -0.56% | 173,802 |
| Mar 13, 2026 | 177.00 | 180.00 | 175.00 | 178.00 | 178.00 | -0.84% | 191,460 |
| Mar 12, 2026 | 180.50 | 184.50 | 178.50 | 179.50 | 179.50 | -2.18% | 359,642 |
| Mar 11, 2026 | 187.00 | 187.00 | 180.50 | 183.50 | 183.50 | -1.87% | 511,968 |
| Mar 10, 2026 | 184.00 | 189.00 | 183.00 | 187.00 | 187.00 | 3.89% | 186,404 |
| Mar 9, 2026 | 178.00 | 183.00 | 175.00 | 180.00 | 180.00 | -5.01% | 273,507 |
| 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 |