CyberTAN Technology, Inc. 3062
TWSE · Taiwan · Electronic Technology
TWD 22.65+0.40 (+1.80%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 22.65 | +1.80% | TWD 22.40 | TWD 22.70 | TWD 22.15 | 1.22M |
| 2026-10-01 | TWD 22.25 | -2.84% | TWD 22.65 | TWD 22.80 | TWD 22.15 | 1.43M |
| 2026-09-30 | TWD 22.90 | +4.09% | TWD 22.55 | TWD 23.10 | TWD 22.30 | 3.19M |
| 2026-09-29 | TWD 22.00 | +0.23% | TWD 21.90 | TWD 22.35 | TWD 21.85 | 1.04M |
| 2026-09-24 | TWD 21.95 | -1.13% | TWD 22.20 | TWD 22.20 | TWD 21.70 | 1.41M |
| 2026-09-23 | TWD 22.20 | -0.67% | TWD 22.35 | TWD 22.40 | TWD 21.75 | 2.55M |
| 2026-09-22 | TWD 22.35 | -3.46% | TWD 23.15 | TWD 23.20 | TWD 22.20 | 7.87M |
| 2026-09-21 | TWD 23.15 | +9.98% | TWD 21.25 | TWD 23.15 | TWD 21.10 | 6.96M |
| 2026-09-18 | TWD 21.05 | -0.71% | TWD 21.40 | TWD 21.45 | TWD 20.85 | 1.10M |
| 2026-09-17 | TWD 21.20 | +1.92% | TWD 20.80 | TWD 21.25 | TWD 20.80 | 1.20M |
| 2026-09-16 | TWD 20.80 | +2.72% | TWD 20.25 | TWD 20.80 | TWD 20.25 | 741.07K |
| 2026-09-15 | TWD 20.25 | -0.74% | TWD 20.40 | TWD 20.40 | TWD 20.10 | 845.18K |
| 2026-09-14 | TWD 20.40 | -0.73% | TWD 20.60 | TWD 20.65 | TWD 20.20 | 589.00K |
| 2026-09-11 | TWD 20.55 | +1.48% | TWD 20.25 | TWD 20.65 | TWD 20.15 | 973.18K |
| 2026-09-10 | TWD 20.25 | -1.70% | TWD 20.60 | TWD 20.60 | TWD 20.25 | 867.10K |
| 2026-09-09 | TWD 20.60 | +0.98% | TWD 20.40 | TWD 20.75 | TWD 20.40 | 637.16K |
| 2026-09-08 | TWD 20.40 | -0.49% | TWD 20.75 | TWD 20.75 | TWD 20.35 | 628.00K |
| 2026-09-07 | TWD 20.50 | -0.73% | TWD 20.90 | TWD 20.90 | TWD 20.35 | 908.09K |
| 2026-09-04 | TWD 20.65 | +1.23% | TWD 20.80 | TWD 20.80 | TWD 20.20 | 884.05K |
| 2026-09-03 | TWD 20.40 | -3.32% | TWD 21.10 | TWD 21.35 | TWD 20.40 | 1.35M |
| 2026-09-02 | TWD 21.10 | +1.44% | TWD 20.80 | TWD 21.35 | TWD 20.80 | 984.91K |
| 2026-09-01 | TWD 20.80 | +0.48% | TWD 20.60 | TWD 20.90 | TWD 20.60 | 707.18K |
| 2026-08-31 | TWD 20.70 | -1.19% | TWD 20.95 | TWD 21.05 | TWD 20.60 | 715.08K |
| 2026-08-28 | TWD 20.95 | -1.18% | TWD 21.35 | TWD 21.40 | TWD 20.95 | 756.12K |
| 2026-08-27 | TWD 21.20 | +1.68% | TWD 21.00 | TWD 21.35 | TWD 20.90 | 1.15M |
| 2026-08-26 | TWD 20.85 | +0.97% | TWD 20.65 | TWD 20.95 | TWD 20.65 | 547.31K |
| 2026-08-25 | TWD 20.65 | +0.49% | TWD 21.00 | TWD 21.00 | TWD 20.20 | 644.58K |
| 2026-08-24 | TWD 20.55 | 0.00% | TWD 20.65 | TWD 21.25 | TWD 20.55 | 1.43M |
| 2026-08-21 | TWD 20.55 | +0.24% | TWD 20.65 | TWD 20.65 | TWD 20.30 | 410.11K |
| 2026-08-20 | TWD 20.50 | +0.99% | TWD 20.60 | TWD 20.70 | TWD 20.35 | 749.24K |
| 2026-08-19 | TWD 20.30 | +0.25% | TWD 20.10 | TWD 20.65 | TWD 20.10 | 831.10K |
| 2026-08-18 | TWD 20.25 | -3.11% | TWD 21.00 | TWD 21.00 | TWD 20.25 | 829.58K |
| 2026-08-17 | TWD 20.90 | -1.88% | TWD 21.00 | TWD 21.30 | TWD 20.85 | 899.22K |
| 2026-08-14 | TWD 21.30 | +1.43% | TWD 21.20 | TWD 21.45 | TWD 21.05 | 1.46M |
| 2026-08-13 | TWD 21.00 | -1.41% | TWD 21.30 | TWD 21.50 | TWD 21.00 | 1.32M |
| 2026-08-12 | TWD 21.30 | +1.91% | TWD 21.00 | TWD 21.40 | TWD 20.90 | 1.44M |
| 2026-08-11 | TWD 20.90 | 0.00% | TWD 20.90 | TWD 20.95 | TWD 20.45 | 1.33M |
| 2026-08-10 | TWD 20.90 | +2.96% | TWD 20.90 | TWD 20.90 | TWD 20.45 | 1.05M |
| 2026-08-07 | TWD 20.30 | -1.69% | TWD 20.75 | TWD 20.75 | TWD 20.20 | 1.11M |
| 2026-08-06 | TWD 20.65 | 0.00% | TWD 20.70 | TWD 20.70 | TWD 19.90 | 1.46M |
| 2026-08-05 | TWD 20.65 | +2.48% | TWD 20.50 | TWD 20.70 | TWD 20.20 | 2.44M |
| 2026-08-04 | TWD 20.15 | +0.75% | TWD 19.85 | TWD 20.25 | TWD 19.70 | 1.65M |
| 2026-08-03 | TWD 20.00 | +3.63% | TWD 19.00 | TWD 20.10 | TWD 18.85 | 1.58M |
| 2026-07-31 | TWD 19.30 | +5.18% | TWD 19.00 | TWD 19.35 | TWD 18.80 | 1.77M |
| 2026-07-30 | TWD 18.35 | -2.91% | TWD 18.90 | TWD 19.00 | TWD 18.15 | 2.17M |
| 2026-07-29 | TWD 18.90 | -4.55% | TWD 20.10 | TWD 20.10 | TWD 18.35 | 4.11M |
| 2026-07-28 | TWD 19.80 | -4.35% | TWD 20.30 | TWD 20.30 | TWD 19.70 | 2.49M |
| 2026-07-27 | TWD 20.70 | -0.48% | TWD 20.60 | TWD 20.95 | TWD 20.30 | 1.76M |
| 2026-07-24 | TWD 20.80 | -2.35% | TWD 21.15 | TWD 21.30 | TWD 20.70 | 1.47M |
| 2026-07-23 | TWD 21.30 | -1.39% | TWD 21.85 | TWD 21.85 | TWD 21.15 | 1.17M |
| 2026-07-22 | TWD 21.60 | +0.70% | TWD 21.70 | TWD 21.95 | TWD 21.55 | 1.24M |
| 2026-07-21 | TWD 21.45 | +2.88% | TWD 20.90 | TWD 21.55 | TWD 20.80 | 1.56M |
| 2026-07-20 | TWD 20.85 | -2.57% | TWD 21.30 | TWD 21.50 | TWD 20.40 | 2.57M |
| 2026-07-17 | TWD 21.40 | -6.55% | TWD 22.70 | TWD 22.70 | TWD 21.40 | 3.98M |
| 2026-07-16 | TWD 22.90 | -1.51% | TWD 23.15 | TWD 23.15 | TWD 22.80 | 1.61M |
| 2026-07-15 | TWD 23.25 | +0.22% | TWD 23.20 | TWD 23.40 | TWD 22.95 | 1.69M |
| 2026-07-14 | TWD 23.20 | -0.64% | TWD 23.35 | TWD 23.70 | TWD 22.55 | 3.20M |
| 2026-07-13 | TWD 23.35 | -2.71% | TWD 24.10 | TWD 24.35 | TWD 23.25 | 2.71M |
| 2026-07-10 | TWD 24.00 | 0.00% | TWD 24.00 | TWD 24.00 | TWD 24.00 | 0 |
| 2026-07-09 | TWD 24.00 | -0.83% | TWD 24.50 | TWD 24.75 | TWD 24.00 | 1.56M |
| 2026-07-08 | TWD 24.20 | +0.41% | TWD 24.10 | TWD 24.30 | TWD 23.60 | 1.79M |
| 2026-07-07 | TWD 24.10 | -3.21% | TWD 25.00 | TWD 25.05 | TWD 23.90 | 2.73M |
| 2026-07-06 | TWD 24.90 | 0.00% | TWD 25.00 | TWD 25.30 | TWD 24.65 | 2.34M |
| 2026-07-03 | TWD 24.90 | +1.01% | TWD 24.45 | TWD 25.10 | TWD 24.45 | 1.77M |
| 2026-07-02 | TWD 24.65 | +0.82% | TWD 24.40 | TWD 24.65 | TWD 24.25 | 1.79M |
| 2026-07-01 | TWD 24.45 | -2.20% | TWD 25.50 | TWD 25.50 | TWD 24.40 | 2.16M |
| 2026-06-30 | TWD 25.00 | +0.60% | TWD 24.95 | TWD 25.20 | TWD 24.85 | 2.88M |
| 2026-06-29 | TWD 24.85 | +3.54% | TWD 24.05 | TWD 25.45 | TWD 23.85 | 3.04M |
| 2026-06-26 | TWD 24.00 | -3.81% | TWD 24.90 | TWD 25.00 | TWD 24.00 | 4.17M |
| 2026-06-25 | TWD 24.95 | -0.60% | TWD 25.35 | TWD 25.35 | TWD 24.70 | 2.63M |
| 2026-06-24 | TWD 25.10 | -0.40% | TWD 25.30 | TWD 25.45 | TWD 24.75 | 3.30M |
| 2026-06-23 | TWD 25.20 | -2.33% | TWD 26.05 | TWD 26.05 | TWD 24.85 | 4.96M |
| 2026-06-22 | TWD 25.80 | -0.58% | TWD 26.10 | TWD 26.30 | TWD 25.70 | 5.64M |
| 2026-06-18 | TWD 25.95 | +1.17% | TWD 25.70 | TWD 25.95 | TWD 25.40 | 4.99M |
| 2026-06-17 | TWD 25.65 | +1.99% | TWD 25.15 | TWD 26.00 | TWD 25.00 | 3.08M |
| 2026-06-16 | TWD 25.15 | -3.27% | TWD 26.30 | TWD 26.30 | TWD 25.10 | 4.93M |
| 2026-06-15 | TWD 26.00 | +1.56% | TWD 25.95 | TWD 26.15 | TWD 25.70 | 4.37M |
| 2026-06-12 | TWD 25.60 | +2.81% | TWD 26.00 | TWD 26.35 | TWD 25.45 | 4.78M |
| 2026-06-11 | TWD 24.90 | -1.58% | TWD 25.15 | TWD 25.45 | TWD 24.05 | 5.68M |
| 2026-06-10 | TWD 25.30 | -4.35% | TWD 26.20 | TWD 26.80 | TWD 25.30 | 5.81M |
| 2026-06-09 | TWD 26.45 | +0.95% | TWD 26.45 | TWD 26.60 | TWD 25.80 | 4.68M |
| 2026-06-08 | TWD 26.20 | -8.23% | TWD 25.70 | TWD 26.40 | TWD 25.70 | 8.52M |
| 2026-06-05 | TWD 28.55 | -3.38% | TWD 29.55 | TWD 29.65 | TWD 28.00 | 7.11M |
| 2026-06-04 | TWD 29.55 | -4.52% | TWD 30.70 | TWD 30.95 | TWD 29.55 | 8.35M |
| 2026-06-03 | TWD 30.95 | -1.43% | TWD 31.70 | TWD 31.80 | TWD 30.55 | 9.61M |
| 2026-06-02 | TWD 31.40 | +0.96% | TWD 31.30 | TWD 31.70 | TWD 30.10 | 14.14M |
| 2026-06-01 | TWD 31.10 | +1.30% | TWD 31.50 | TWD 31.95 | TWD 30.80 | 16.64M |
| 2026-05-29 | TWD 30.70 | +4.42% | TWD 30.20 | TWD 31.00 | TWD 29.60 | 10.50M |
| 2026-05-28 | TWD 29.40 | +0.68% | TWD 29.60 | TWD 30.85 | TWD 29.00 | 12.98M |
| 2026-05-27 | TWD 29.20 | -2.83% | TWD 30.50 | TWD 30.60 | TWD 28.85 | 8.94M |