Cypress Technology Co. Ltd. 3541
TPEX · Taiwan · Electronic Technology
TWD 24.400.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 24.40 | 0.00% | TWD 24.55 | TWD 24.55 | TWD 24.20 | 33.05K |
| 2026-09-30 | TWD 24.40 | -0.20% | TWD 24.50 | TWD 24.60 | TWD 24.10 | 66.03K |
| 2026-09-29 | TWD 24.45 | -0.20% | TWD 24.80 | TWD 24.80 | TWD 24.35 | 82.00K |
| 2026-09-24 | TWD 24.50 | -0.41% | TWD 24.35 | TWD 25.00 | TWD 24.10 |
| 99.02K |
| 2026-09-23 | TWD 24.60 | 0.00% | TWD 25.50 | TWD 25.80 | TWD 24.60 | 646.04K |
| 2026-09-22 | TWD 24.60 | +9.82% | TWD 22.75 | TWD 24.60 | TWD 22.75 | 773.88K |
| 2026-09-21 | TWD 22.40 | +1.13% | TWD 22.10 | TWD 22.40 | TWD 22.05 | 26.13K |
| 2026-09-18 | TWD 22.15 | +0.68% | TWD 22.00 | TWD 22.20 | TWD 21.85 | 16.00K |
| 2026-09-17 | TWD 22.00 | +0.92% | TWD 21.85 | TWD 22.00 | TWD 21.80 | 7.00K |
| 2026-09-16 | TWD 21.80 | -1.13% | TWD 21.90 | TWD 22.15 | TWD 21.60 | 24.00K |
| 2026-09-15 | TWD 22.05 | -0.23% | TWD 22.05 | TWD 22.10 | TWD 21.85 | 6.00K |
| 2026-09-14 | TWD 22.10 | +1.14% | TWD 21.85 | TWD 22.30 | TWD 21.85 | 49.02K |
| 2026-09-11 | TWD 21.85 | -0.68% | TWD 21.90 | TWD 22.00 | TWD 21.80 | 45.00K |
| 2026-09-10 | TWD 22.00 | -0.23% | TWD 22.25 | TWD 22.25 | TWD 22.00 | 37.00K |
| 2026-09-09 | TWD 22.05 | +1.15% | TWD 21.90 | TWD 22.10 | TWD 21.90 | 56.47K |
| 2026-09-08 | TWD 21.80 | +0.69% | TWD 21.60 | TWD 21.80 | TWD 21.60 | 38.00K |
| 2026-09-07 | TWD 21.65 | 0.00% | TWD 21.65 | TWD 21.65 | TWD 21.50 | 30.10K |
| 2026-09-04 | TWD 21.65 | +0.46% | TWD 21.85 | TWD 21.85 | TWD 21.65 | 5.00K |
| 2026-09-03 | TWD 21.55 | -1.15% | TWD 21.80 | TWD 21.80 | TWD 21.55 | 17.01K |
| 2026-09-02 | TWD 21.80 | +0.69% | TWD 21.65 | TWD 21.80 | TWD 21.65 | 9.00K |
| 2026-09-01 | TWD 21.65 | +0.23% | TWD 21.60 | TWD 21.80 | TWD 21.60 | 24.40K |
| 2026-08-31 | TWD 21.60 | -1.37% | TWD 21.60 | TWD 21.80 | TWD 21.45 | 44.09K |
| 2026-08-28 | TWD 21.90 | -0.23% | TWD 21.85 | TWD 22.05 | TWD 21.75 | 15.47K |
| 2026-08-27 | TWD 21.95 | +1.86% | TWD 21.60 | TWD 22.15 | TWD 21.60 | 64.00K |
| 2026-08-26 | TWD 21.55 | -1.15% | TWD 21.80 | TWD 21.85 | TWD 21.50 | 47.01K |
| 2026-08-25 | TWD 21.80 | -0.23% | TWD 21.85 | TWD 21.85 | TWD 21.80 | 15.00K |
| 2026-08-24 | TWD 21.85 | -0.68% | TWD 21.65 | TWD 22.00 | TWD 21.65 | 12.00K |
| 2026-08-21 | TWD 22.00 | +0.23% | TWD 21.95 | TWD 22.10 | TWD 21.95 | 11.03K |
| 2026-08-20 | TWD 21.95 | +0.92% | TWD 21.80 | TWD 21.95 | TWD 21.75 | 24.00K |
| 2026-08-19 | TWD 21.75 | -0.23% | TWD 21.80 | TWD 21.80 | TWD 21.65 | 7.00K |
| 2026-08-18 | TWD 21.80 | -1.36% | TWD 22.10 | TWD 22.20 | TWD 21.80 | 35.00K |
| 2026-08-17 | TWD 22.10 | 0.00% | TWD 22.00 | TWD 22.10 | TWD 21.80 | 13.21K |
| 2026-08-14 | TWD 22.10 | -0.23% | TWD 22.15 | TWD 22.15 | TWD 21.75 | 29.30K |
| 2026-08-13 | TWD 22.15 | -0.67% | TWD 22.30 | TWD 22.70 | TWD 22.15 | 41.00K |
| 2026-08-12 | TWD 22.30 | +3.96% | TWD 21.45 | TWD 22.30 | TWD 21.45 | 70.15K |
| 2026-08-11 | TWD 21.45 | +2.14% | TWD 21.15 | TWD 21.45 | TWD 21.15 | 29.00K |
| 2026-08-10 | TWD 21.00 | +0.96% | TWD 20.80 | TWD 21.15 | TWD 20.80 | 30.00K |
| 2026-08-07 | TWD 20.80 | +0.48% | TWD 20.70 | TWD 20.80 | TWD 20.70 | 18.00K |
| 2026-08-06 | TWD 20.70 | 0.00% | TWD 20.70 | TWD 20.70 | TWD 20.60 | 26.01K |
| 2026-08-05 | TWD 20.70 | -0.48% | TWD 20.80 | TWD 20.80 | TWD 20.70 | 31.73K |
| 2026-08-04 | TWD 20.80 | +0.24% | TWD 20.75 | TWD 20.90 | TWD 20.75 | 41.04K |
| 2026-08-03 | TWD 20.75 | +0.73% | TWD 20.50 | TWD 20.80 | TWD 20.50 | 23.25K |
| 2026-07-31 | TWD 20.60 | +0.49% | TWD 20.60 | TWD 20.65 | TWD 20.50 | 54.00K |
| 2026-07-30 | TWD 20.50 | -0.49% | TWD 20.70 | TWD 20.70 | TWD 20.50 | 23.01K |
| 2026-07-29 | TWD 20.60 | -3.06% | TWD 21.25 | TWD 21.30 | TWD 20.60 | 50.20K |
| 2026-07-28 | TWD 21.25 | -1.62% | TWD 21.55 | TWD 21.55 | TWD 21.25 | 29.02K |
| 2026-07-27 | TWD 21.60 | -0.23% | TWD 21.60 | TWD 21.60 | TWD 21.50 | 29.01K |
| 2026-07-24 | TWD 21.65 | -0.23% | TWD 21.70 | TWD 21.80 | TWD 21.50 | 12.02K |
| 2026-07-23 | TWD 21.70 | -1.14% | TWD 21.95 | TWD 21.95 | TWD 21.65 | 10.00K |
| 2026-07-22 | TWD 21.95 | +0.69% | TWD 21.80 | TWD 22.05 | TWD 21.80 | 19.00K |
| 2026-07-21 | TWD 21.80 | 0.00% | TWD 21.80 | TWD 21.85 | TWD 21.75 | 31.00K |
| 2026-07-20 | TWD 21.80 | +0.93% | TWD 21.60 | TWD 21.80 | TWD 21.60 | 22.00K |
| 2026-07-17 | TWD 21.60 | -1.37% | TWD 21.70 | TWD 21.70 | TWD 21.60 | 18.00K |
| 2026-07-16 | TWD 21.90 | -0.23% | TWD 21.75 | TWD 21.90 | TWD 21.75 | 15.00K |
| 2026-07-15 | TWD 21.95 | +0.92% | TWD 22.15 | TWD 22.15 | TWD 21.70 | 11.00K |
| 2026-07-14 | TWD 21.75 | -2.25% | TWD 22.10 | TWD 22.10 | TWD 21.75 | 51.10K |
| 2026-07-13 | TWD 22.25 | +0.23% | TWD 22.00 | TWD 22.25 | TWD 22.00 | 21.03K |
| 2026-07-10 | TWD 22.20 | 0.00% | TWD 22.20 | TWD 22.20 | TWD 22.20 | 0 |
| 2026-07-09 | TWD 22.20 | +0.68% | TWD 22.15 | TWD 22.25 | TWD 21.95 | 21.00K |
| 2026-07-08 | TWD 22.05 | -1.34% | TWD 22.10 | TWD 22.20 | TWD 21.90 | 22.00K |
| 2026-07-07 | TWD 22.35 | +0.22% | TWD 22.20 | TWD 22.35 | TWD 22.00 | 23.01K |
| 2026-07-06 | TWD 22.30 | 0.00% | TWD 22.60 | TWD 22.60 | TWD 22.10 | 31.00K |
| 2026-07-03 | TWD 22.30 | +1.59% | TWD 21.95 | TWD 22.55 | TWD 21.90 | 91.00K |
| 2026-07-02 | TWD 21.95 | 0.00% | TWD 21.75 | TWD 21.95 | TWD 21.75 | 6.00K |
| 2026-07-01 | TWD 21.95 | +0.46% | TWD 21.80 | TWD 21.95 | TWD 21.70 | 17.05K |
| 2026-06-30 | TWD 21.85 | +0.69% | TWD 21.70 | TWD 21.95 | TWD 21.70 | 35.04K |
| 2026-06-29 | TWD 21.70 | +0.46% | TWD 21.60 | TWD 21.70 | TWD 21.60 | 21.03K |
| 2026-06-26 | TWD 21.60 | -0.92% | TWD 21.80 | TWD 21.80 | TWD 21.50 | 71.00K |
| 2026-06-25 | TWD 21.80 | +0.23% | TWD 21.75 | TWD 22.00 | TWD 21.75 | 78.15K |
| 2026-06-24 | TWD 21.75 | -0.23% | TWD 21.70 | TWD 21.75 | TWD 21.70 | 12.13K |
| 2026-06-23 | TWD 21.80 | -0.23% | TWD 21.85 | TWD 21.85 | TWD 21.70 | 19.03K |
| 2026-06-22 | TWD 21.85 | -0.46% | TWD 21.95 | TWD 22.00 | TWD 21.70 | 45.08K |
| 2026-06-18 | TWD 21.95 | +0.92% | TWD 21.75 | TWD 22.25 | TWD 21.75 | 41.05K |
| 2026-06-17 | TWD 21.75 | +0.23% | TWD 21.70 | TWD 21.80 | TWD 21.70 | 16.00K |
| 2026-06-16 | TWD 21.70 | -0.46% | TWD 21.80 | TWD 21.85 | TWD 21.70 | 55.10K |
| 2026-06-15 | TWD 21.80 | -0.23% | TWD 21.70 | TWD 21.80 | TWD 21.70 | 32.11K |
| 2026-06-12 | TWD 21.85 | +0.46% | TWD 21.75 | TWD 21.90 | TWD 21.75 | 22.01K |
| 2026-06-11 | TWD 21.75 | -1.36% | TWD 21.60 | TWD 21.90 | TWD 21.60 | 46.01K |
| 2026-06-10 | TWD 22.05 | -1.34% | TWD 22.00 | TWD 22.10 | TWD 21.85 | 46.01K |
| 2026-06-09 | TWD 22.35 | 0.00% | TWD 22.05 | TWD 22.45 | TWD 22.00 | 32.49K |
| 2026-06-08 | TWD 22.35 | -1.11% | TWD 22.00 | TWD 22.45 | TWD 21.70 | 56.00K |
| 2026-06-05 | TWD 22.60 | -0.44% | TWD 22.60 | TWD 22.70 | TWD 22.55 | 39.18K |
| 2026-06-04 | TWD 22.70 | +1.34% | TWD 22.40 | TWD 22.80 | TWD 22.10 | 100.00K |
| 2026-06-03 | TWD 22.40 | +5.16% | TWD 21.40 | TWD 22.50 | TWD 21.40 | 180.10K |
| 2026-06-02 | TWD 21.30 | -2.74% | TWD 21.60 | TWD 21.65 | TWD 21.05 | 336.03K |
| 2026-06-01 | TWD 21.90 | -1.79% | TWD 22.30 | TWD 22.30 | TWD 21.80 | 213.00K |
| 2026-05-29 | TWD 22.30 | -0.45% | TWD 22.40 | TWD 22.50 | TWD 22.20 | 107.27K |
| 2026-05-28 | TWD 22.40 | 0.00% | TWD 22.30 | TWD 22.40 | TWD 22.30 | 36.00K |
| 2026-05-27 | TWD 22.40 | +0.22% | TWD 22.35 | TWD 22.40 | TWD 22.30 | 59.00K |
| 2026-05-26 | TWD 22.35 | +0.22% | TWD 22.30 | TWD 22.50 | TWD 22.30 | 84.96K |