Cystech Electronics Corp. (TPEX:6651)
Taiwan
· Delayed Price · Currency is TWD 111.50
-0.50 (-0.45%)
Apr 29, 2026, 1:30 PM CST
Cystech Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 106.00 | 113.00 | 102.50 | 112.00 | 112.00 | 8.74% | 1,785,786 |
| Apr 27, 2026 | 96.00 | 103.00 | 95.10 | 103.00 | 103.00 | 8.19% | 634,050 |
| Apr 24, 2026 | 95.00 | 95.80 | 94.00 | 95.20 | 95.20 | 0.42% | 120,524 |
| Apr 23, 2026 | 96.70 | 96.70 | 92.80 | 94.80 | 94.80 | -0.63% | 110,208 |
| Apr 22, 2026 | 93.60 | 96.00 | 93.60 | 95.40 | 95.40 | 1.60% | 140,026 |
| Apr 21, 2026 | 95.90 | 95.90 | 92.80 | 93.90 | 93.90 | -1.05% | 109,462 |
| Apr 20, 2026 | 93.50 | 95.90 | 93.50 | 94.90 | 94.90 | 2.04% | 162,341 |
| Apr 17, 2026 | 91.80 | 94.50 | 90.50 | 93.00 | 93.00 | 1.20% | 152,043 |
| Apr 16, 2026 | 91.60 | 92.50 | 91.50 | 91.90 | 91.90 | -0.65% | 19,400 |
| Apr 15, 2026 | 91.10 | 92.50 | 91.10 | 92.50 | 92.50 | -0.43% | 48,588 |
| Apr 14, 2026 | 92.90 | 92.90 | 90.70 | 92.90 | 92.90 | - | 106,732 |
| Apr 13, 2026 | 91.90 | 93.00 | 91.40 | 92.90 | 92.90 | 1.09% | 87,313 |
| Apr 10, 2026 | 91.00 | 92.00 | 90.00 | 91.90 | 91.90 | 0.99% | 144,175 |
| Apr 9, 2026 | 89.00 | 91.00 | 89.00 | 91.00 | 91.00 | - | 84,667 |
| Apr 8, 2026 | 90.10 | 91.80 | 88.80 | 91.00 | 91.00 | 1.11% | 90,632 |
| Apr 7, 2026 | 88.30 | 90.00 | 86.20 | 90.00 | 90.00 | 2.51% | 109,384 |
| Apr 2, 2026 | 85.50 | 87.80 | 82.60 | 87.80 | 87.80 | 3.29% | 96,637 |
| Apr 1, 2026 | 82.50 | 85.00 | 81.10 | 85.00 | 85.00 | 5.46% | 73,113 |
| Mar 31, 2026 | 86.00 | 86.00 | 79.20 | 80.60 | 80.60 | -6.28% | 100,852 |
| Mar 30, 2026 | 87.50 | 87.50 | 86.00 | 86.00 | 86.00 | -4.34% | 61,217 |
| Mar 27, 2026 | 87.10 | 90.00 | 86.00 | 89.90 | 89.90 | -1.10% | 155,107 |
| Mar 26, 2026 | 92.50 | 93.00 | 90.80 | 90.90 | 86.90 | -1.30% | 172,575 |
| Mar 25, 2026 | 92.50 | 93.10 | 92.10 | 92.10 | 88.05 | 0.55% | 137,013 |
| Mar 24, 2026 | 92.80 | 93.10 | 91.10 | 91.60 | 87.57 | -1.08% | 119,709 |
| Mar 23, 2026 | 92.10 | 93.50 | 91.30 | 92.60 | 88.53 | -0.11% | 70,332 |
| Mar 20, 2026 | 92.00 | 93.50 | 92.00 | 92.70 | 88.62 | 0.32% | 66,666 |
| Mar 19, 2026 | 93.00 | 93.30 | 91.40 | 92.40 | 88.33 | -1.39% | 99,013 |
| Mar 18, 2026 | 94.70 | 94.70 | 93.40 | 93.70 | 89.58 | -0.95% | 119,279 |
| Mar 17, 2026 | 95.60 | 96.10 | 93.80 | 94.60 | 90.44 | -1.56% | 91,414 |
| Mar 16, 2026 | 96.80 | 97.00 | 93.80 | 96.10 | 91.87 | 0.10% | 222,369 |
| Mar 13, 2026 | 90.40 | 96.00 | 89.40 | 96.00 | 91.78 | 5.15% | 211,908 |
| Mar 12, 2026 | 89.80 | 91.30 | 89.60 | 91.30 | 87.28 | 0.44% | 156,547 |
| Mar 11, 2026 | 87.50 | 91.10 | 86.30 | 90.90 | 86.90 | 1.68% | 261,884 |
| Mar 10, 2026 | 93.10 | 94.20 | 87.50 | 89.40 | 85.47 | -2.83% | 200,654 |
| Mar 9, 2026 | 97.00 | 97.00 | 90.90 | 92.00 | 87.95 | -8.91% | 185,226 |
| Mar 6, 2026 | 101.00 | 101.00 | 100.00 | 101.00 | 96.56 | 1.00% | 174,764 |
| Mar 5, 2026 | 100.00 | 101.00 | 99.90 | 100.00 | 95.60 | 0.60% | 240,854 |
| Mar 4, 2026 | 100.50 | 100.50 | 98.20 | 99.40 | 95.03 | -1.09% | 496,810 |
| Mar 3, 2026 | 101.00 | 101.50 | 100.00 | 100.50 | 96.08 | - | 301,720 |
| Mar 2, 2026 | 99.90 | 101.00 | 99.90 | 100.50 | 96.08 | - | 184,016 |
| Feb 26, 2026 | 99.70 | 101.00 | 99.70 | 100.50 | 96.08 | 0.80% | 336,013 |
| Feb 25, 2026 | 99.40 | 100.00 | 99.40 | 99.70 | 95.31 | 0.30% | 321,729 |
| Feb 24, 2026 | 99.50 | 99.70 | 99.20 | 99.40 | 95.03 | -0.10% | 209,433 |
| Feb 23, 2026 | 100.00 | 100.00 | 99.30 | 99.50 | 95.12 | 0.20% | 149,430 |
| Feb 11, 2026 | 99.10 | 99.60 | 99.00 | 99.30 | 94.93 | 0.30% | 280,044 |
| Feb 10, 2026 | 99.50 | 99.50 | 98.50 | 99.00 | 94.64 | -0.30% | 120,635 |
| Feb 9, 2026 | 98.60 | 99.50 | 98.10 | 99.30 | 94.93 | 1.33% | 282,402 |
| Feb 6, 2026 | 98.30 | 98.60 | 97.10 | 98.00 | 93.69 | -0.20% | 512,404 |
| Feb 5, 2026 | 98.80 | 98.80 | 98.10 | 98.20 | 93.88 | -0.61% | 450,290 |
| Feb 4, 2026 | 99.50 | 99.70 | 98.10 | 98.80 | 94.45 | -0.60% | 1,001,635 |
| Feb 3, 2026 | 99.00 | 101.00 | 98.70 | 99.40 | 95.03 | 5.41% | 3,029,473 |
| Feb 2, 2026 | 94.30 | 94.30 | 94.30 | 94.30 | 90.15 | 9.91% | 194,264 |
| Jan 30, 2026 | 88.00 | 88.50 | 85.80 | 85.80 | 82.02 | -0.12% | 293,492 |
| Jan 29, 2026 | 85.10 | 86.00 | 84.80 | 85.90 | 82.12 | 0.94% | 153,716 |
| Jan 28, 2026 | 85.10 | 85.50 | 85.00 | 85.10 | 81.36 | 0.12% | 111,892 |
| Jan 27, 2026 | 85.00 | 85.60 | 84.00 | 85.00 | 81.26 | 0.59% | 168,015 |
| Jan 26, 2026 | 84.00 | 84.70 | 83.30 | 84.50 | 80.78 | 0.72% | 144,188 |
| Jan 23, 2026 | 84.00 | 84.50 | 83.70 | 83.90 | 80.21 | 0.48% | 133,380 |
| Jan 22, 2026 | 83.50 | 85.00 | 82.70 | 83.50 | 79.83 | 1.09% | 93,449 |
| Jan 21, 2026 | 82.30 | 84.90 | 82.20 | 82.60 | 78.97 | 0.12% | 185,707 |
| Jan 20, 2026 | 81.00 | 82.80 | 81.00 | 82.50 | 78.87 | 0.36% | 73,560 |
| Jan 19, 2026 | 82.00 | 82.60 | 81.70 | 82.20 | 78.58 | 0.12% | 70,506 |
| Jan 16, 2026 | 82.50 | 82.50 | 81.80 | 82.10 | 78.49 | 0.12% | 46,052 |
| Jan 15, 2026 | 81.40 | 82.10 | 81.00 | 82.00 | 78.39 | 0.74% | 75,768 |
| Jan 14, 2026 | 80.10 | 81.40 | 80.10 | 81.40 | 77.82 | 1.62% | 92,260 |
| Jan 13, 2026 | 79.50 | 80.50 | 79.50 | 80.10 | 76.58 | -0.25% | 38,334 |
| Jan 12, 2026 | 79.30 | 81.30 | 79.30 | 80.30 | 76.77 | - | 61,262 |
| Jan 9, 2026 | 78.50 | 80.30 | 77.80 | 80.30 | 76.77 | 2.29% | 141,211 |
| Jan 8, 2026 | 80.60 | 80.60 | 77.10 | 78.50 | 75.05 | -2.85% | 280,767 |
| Jan 7, 2026 | 81.00 | 81.80 | 80.70 | 80.80 | 77.24 | -0.25% | 174,751 |
| Jan 6, 2026 | 81.40 | 81.90 | 81.00 | 81.00 | 77.44 | -0.25% | 90,924 |
| Jan 5, 2026 | 81.40 | 81.40 | 80.50 | 81.20 | 77.63 | -0.25% | 83,365 |
| Jan 2, 2026 | 80.50 | 81.60 | 80.50 | 81.40 | 77.82 | 0.37% | 53,819 |
| Dec 31, 2025 | 80.60 | 81.20 | 80.30 | 81.10 | 77.53 | 0.62% | 67,369 |
| Dec 30, 2025 | 81.00 | 81.60 | 80.10 | 80.60 | 77.05 | -0.49% | 41,966 |
| Dec 29, 2025 | 79.70 | 81.30 | 79.20 | 81.00 | 77.44 | 1.76% | 106,508 |
| Dec 26, 2025 | 80.10 | 80.10 | 79.60 | 79.60 | 76.10 | -1.12% | 63,510 |
| Dec 24, 2025 | 80.10 | 80.60 | 79.80 | 80.50 | 76.96 | 1.26% | 131,224 |
| Dec 23, 2025 | 79.80 | 80.60 | 79.30 | 79.50 | 76.00 | -1.49% | 79,225 |
| Dec 22, 2025 | 80.80 | 81.80 | 80.60 | 80.70 | 77.15 | -0.12% | 89,133 |
| Dec 19, 2025 | 80.30 | 80.80 | 80.10 | 80.80 | 77.24 | 1.51% | 90,407 |
| Dec 18, 2025 | 79.20 | 79.90 | 79.20 | 79.60 | 76.10 | 0.51% | 76,815 |
| Dec 17, 2025 | 79.00 | 79.70 | 79.00 | 79.20 | 75.71 | 0.38% | 90,990 |
| Dec 16, 2025 | 78.30 | 79.20 | 78.20 | 78.90 | 75.43 | 0.77% | 60,411 |
| Dec 15, 2025 | 76.90 | 78.50 | 76.90 | 78.30 | 74.85 | - | 63,217 |
| Dec 12, 2025 | 80.30 | 80.40 | 78.30 | 78.30 | 74.85 | -2.37% | 160,932 |
| Dec 11, 2025 | 79.40 | 80.70 | 79.40 | 80.20 | 76.67 | 1.26% | 223,981 |
| Dec 10, 2025 | 79.10 | 79.40 | 79.00 | 79.20 | 75.71 | 0.13% | 104,548 |
| Dec 9, 2025 | 79.20 | 79.30 | 78.10 | 79.10 | 75.62 | 0.13% | 124,119 |
| Dec 8, 2025 | 79.10 | 79.60 | 78.60 | 79.00 | 75.52 | 0.25% | 127,611 |
| Dec 5, 2025 | 79.30 | 80.10 | 78.70 | 78.80 | 75.33 | -0.51% | 219,319 |
| Dec 4, 2025 | 78.60 | 79.60 | 78.50 | 79.20 | 75.71 | 1.02% | 174,868 |
| Dec 3, 2025 | 77.50 | 78.70 | 77.50 | 78.40 | 74.95 | 1.55% | 245,470 |
| Dec 2, 2025 | 77.10 | 77.60 | 76.80 | 77.20 | 73.80 | 0.26% | 98,158 |
| Dec 1, 2025 | 76.80 | 77.90 | 76.00 | 77.00 | 73.61 | 0.26% | 123,894 |
| Nov 28, 2025 | 75.50 | 77.10 | 75.50 | 76.80 | 73.42 | 2.67% | 153,997 |
| Nov 27, 2025 | 74.40 | 75.20 | 74.30 | 74.80 | 71.51 | 0.81% | 44,279 |
| Nov 26, 2025 | 74.50 | 75.50 | 74.20 | 74.20 | 70.93 | 0.13% | 88,955 |
| Nov 25, 2025 | 72.40 | 74.60 | 72.10 | 74.10 | 70.84 | 2.77% | 124,159 |
| Nov 24, 2025 | 71.70 | 72.30 | 71.30 | 72.10 | 68.93 | 1.41% | 53,113 |