Skip to main content
Cypress Technology Co.,Ltd. (TPEX:3541)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
23.30
-0.05 (-0.21%)
Mar 10, 2026, 1:30 PM CST

Cypress Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.9523.9523.1523.3523.35-3.51%51,013
Mar 6, 202624.0024.5023.9024.2024.201.26%35,513
Mar 5, 202623.3024.2023.3023.9023.903.02%60,976
Mar 4, 202624.4524.7023.1023.2023.20-7.20%192,729
Mar 3, 202624.8025.7524.6525.0025.000.20%52,994
Mar 2, 202625.1525.1524.6024.9524.95-0.80%45,805
Feb 26, 202625.6025.8025.1025.1525.15-2.52%110,021
Feb 25, 202626.0026.0025.7525.8025.80-1.34%72,261
Feb 24, 202626.1526.4526.0026.1526.150.19%32,951
Feb 23, 202626.2026.2026.0526.1026.10-0.38%53,094
Feb 11, 202626.0526.2526.0026.2026.200.38%56,052
Feb 10, 202626.0526.2026.0026.1026.10-0.76%47,344
Feb 9, 202626.3026.3526.2026.3026.30-23,178
Feb 6, 202626.4526.5026.1526.3026.30-0.19%110,073
Feb 5, 202626.0026.5026.0026.3526.351.15%67,672
Feb 4, 202626.0026.1026.0026.0526.05-0.19%35,238
Feb 3, 202626.3526.4026.0026.1026.100.19%85,295
Feb 2, 202626.0026.3526.0026.0526.050.19%39,071
Jan 30, 202625.9026.2525.9026.0026.00-0.19%91,890
Jan 29, 202626.0026.1025.9526.0526.05-0.57%18,053
Jan 28, 202626.4526.4526.0526.2026.200.58%81,201
Jan 27, 202625.8526.1025.8026.0526.050.39%63,932
Jan 26, 202625.5526.1025.5525.9525.95-70,318
Jan 23, 202626.3526.3525.7025.9525.950.97%81,784
Jan 22, 202625.4526.4025.4525.7025.700.78%94,125
Jan 21, 202625.5026.1525.5025.5025.500.39%74,188
Jan 20, 202625.4025.4525.2025.4025.40-0.97%31,704
Jan 19, 202625.7026.2025.2025.6525.651.38%118,412
Jan 16, 202625.3525.4025.2525.3025.30-56,401
Jan 15, 202625.8025.9525.2025.3025.30-0.39%61,971
Jan 14, 202625.0025.9525.0025.4025.401.60%100,625
Jan 13, 202624.9525.1524.9525.0025.00-1.19%62,320
Jan 12, 202626.4526.4525.3025.3025.30-3.62%382,062
Jan 9, 202624.3026.2524.3026.2526.259.83%332,946
Jan 8, 202623.8023.9023.6523.9023.900.42%29,784
Jan 7, 202623.8023.9023.8023.8023.80-0.42%27,211
Jan 6, 202623.9023.9023.4023.9023.90-30,243
Jan 5, 202623.9024.0023.9023.9023.90-0.42%47,662
Jan 2, 202624.0024.1023.8024.0024.00-61,291
Dec 31, 202523.9024.3523.9024.0024.00-31,886
Dec 30, 202524.0024.1024.0024.0024.00-0.41%37,662
Dec 29, 202524.2024.2023.8024.1024.100.42%54,449
Dec 26, 202524.0024.5523.9024.0024.00-69,071
Dec 24, 202523.9524.3523.9024.0024.00-0.41%37,505
Dec 23, 202524.2024.2024.1024.1024.10-1.43%12,122
Dec 22, 202524.2024.4524.1524.4524.450.20%9,084
Dec 19, 202524.0024.4024.0024.4024.401.67%9,591
Dec 18, 202523.9524.0023.9524.0024.00-0.41%33,332
Dec 17, 202524.1024.4024.0024.1024.100.42%14,637
Dec 16, 202524.0024.0024.0024.0024.00-0.83%35,441
Dec 15, 202524.0024.2024.0024.2024.200.83%27,221
Dec 12, 202524.0024.0024.0024.0024.00-19,024
Dec 11, 202524.0524.1024.0024.0024.00-0.83%26,618
Dec 10, 202524.1524.4524.1524.2024.200.21%19,550
Dec 9, 202523.9024.1523.9024.1524.15-27,110
Dec 8, 202523.8024.2023.8024.1524.150.62%15,491
Dec 5, 202524.0024.0024.0024.0024.00-0.21%25,242
Dec 4, 202524.0024.0524.0024.0524.050.21%38,397
Dec 3, 202524.0524.0524.0024.0024.00-0.21%5,252
Dec 2, 202524.0024.4024.0024.0524.05-0.41%24,144
Dec 1, 202523.6024.2023.6024.1524.152.55%40,664
Nov 28, 202523.5523.6023.5023.5523.550.21%25,414
Nov 27, 202523.4523.5023.3523.5023.50-1.05%19,620
Nov 26, 202523.4023.8023.4023.7523.751.50%25,249
Nov 25, 202523.4023.5023.4023.4023.400.21%8,514
Nov 24, 202523.4023.4023.1523.3523.35-0.85%46,158
Nov 21, 202523.7023.7023.3023.5523.55-1.05%36,748
Nov 20, 202524.0024.1023.6023.8023.801.71%9,292
Nov 19, 202523.2524.0023.2023.4023.40-27,014
Nov 18, 202523.4023.4023.3523.4023.40-0.21%37,622
Nov 17, 202523.6023.6023.4023.4523.45-1.47%21,352
Nov 14, 202523.8023.8023.5023.8023.800.21%37,194
Nov 13, 202523.7523.8523.6023.7523.750.85%40,245
Nov 12, 202523.4023.6023.4023.5523.550.64%32,594
Nov 11, 202523.2523.5523.2023.4023.40-0.64%72,976
Nov 10, 202523.6523.6523.5023.5523.55-1.67%51,049
Nov 7, 202524.1524.1523.9023.9523.95-0.83%48,912
Nov 6, 202524.5024.5024.1024.1524.15-1.23%104,846
Nov 5, 202524.2524.4524.2524.4524.450.41%22,357
Nov 4, 202524.3524.3524.3524.3524.35-3,745
Nov 3, 202524.3524.4024.3524.3524.35-10,286
Oct 31, 202524.2024.4524.2024.3524.350.62%38,711
Oct 30, 202524.9524.9524.2024.2024.20-1.83%84,546
Oct 29, 202524.9024.9024.6024.6524.65-0.80%44,632
Oct 28, 202524.8524.9524.8524.8524.85-20,018
Oct 27, 202524.8025.0024.8024.8524.850.40%24,997
Oct 23, 202524.9025.0024.7024.7524.75-0.60%69,105
Oct 22, 202525.5025.5024.7024.9024.900.20%66,338
Oct 21, 202524.9025.0524.8524.8524.85-0.20%63,171
Oct 20, 202525.0525.0524.9024.9024.90-0.40%44,284
Oct 17, 202524.9525.9524.9525.0025.000.20%89,203
Oct 16, 202524.9524.9524.9024.9524.95-25,664
Oct 15, 202525.1025.2024.8524.9524.95-0.99%65,122
Oct 14, 202525.3525.5025.2025.2025.20-0.20%40,795
Oct 13, 202525.6025.6025.1525.2525.25-2.51%85,022
Oct 9, 202526.0026.0025.9025.9025.90-0.38%39,056
Oct 8, 202526.0026.0025.8526.0026.00-0.38%28,186
Oct 7, 202526.1026.2026.0026.1026.10-0.38%48,008
Oct 3, 202526.1026.2026.1026.2026.200.38%17,845
Oct 2, 202526.3526.3526.0526.1026.10-1.32%42,870