CyberPower Systems, Inc. 3617
TWSE · Taiwan · Producer Manufacturing
TWD 243.50+0.50 (+0.21%)
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 243.50 | +0.21% | TWD 243.50 | TWD 243.50 | TWD 240.50 | 258.20K |
| 2026-10-01 | TWD 243.00 | +0.41% | TWD 242.50 | TWD 244.00 | TWD 241.50 | 81.01K |
| 2026-09-30 | TWD 242.00 | +0.62% | TWD 244.50 | TWD 245.50 | TWD 242.00 | 206.02K |
| 2026-09-29 | TWD 240.50 | -0.82% | TWD 242.00 | TWD 245.50 | TWD 240.50 | 254.01K |
| 2026-09-24 | TWD 242.50 | -0.21% | TWD 244.50 | TWD 244.50 | TWD 239.00 | 173.01K |
| 2026-09-23 | TWD 243.00 | -0.41% | TWD 245.50 | TWD 246.00 | TWD 240.50 | 201.00K |
| 2026-09-22 | TWD 244.00 | -2.01% | TWD 251.00 | TWD 253.50 | TWD 244.00 | 362.06K |
| 2026-09-21 | TWD 249.00 | +1.22% | TWD 249.00 | TWD 249.00 | TWD 244.00 | 165.05K |
| 2026-09-18 | TWD 246.00 | +1.03% | TWD 247.50 | TWD 249.50 | TWD 244.50 | 319.24K |
| 2026-09-17 | TWD 243.50 | +0.21% | TWD 245.00 | TWD 249.00 | TWD 243.50 | 289.13K |
| 2026-09-16 | TWD 243.00 | +2.97% | TWD 239.00 | TWD 246.00 | TWD 237.50 | 339.02K |
| 2026-09-15 | TWD 236.00 | -2.07% | TWD 240.50 | TWD 241.50 | TWD 236.00 | 244.20K |
| 2026-09-14 | TWD 241.00 | -0.62% | TWD 238.00 | TWD 245.00 | TWD 237.50 | 238.05K |
| 2026-09-11 | TWD 242.50 | +1.46% | TWD 239.00 | TWD 243.00 | TWD 237.00 | 453.15K |
| 2026-09-10 | TWD 239.00 | -0.83% | TWD 238.50 | TWD 240.50 | TWD 234.00 | 456.44K |
| 2026-09-09 | TWD 241.00 | -1.63% | TWD 247.50 | TWD 247.50 | TWD 240.00 | 316.12K |
| 2026-09-08 | TWD 245.00 | -1.41% | TWD 252.00 | TWD 252.50 | TWD 244.50 | 313.07K |
| 2026-09-07 | TWD 248.50 | +0.20% | TWD 251.00 | TWD 254.00 | TWD 247.00 | 387.01K |
| 2026-09-04 | TWD 248.00 | +2.69% | TWD 243.50 | TWD 248.00 | TWD 242.00 | 253.01K |
| 2026-09-03 | TWD 241.50 | -3.01% | TWD 250.50 | TWD 250.50 | TWD 241.50 | 388.51K |
| 2026-09-02 | TWD 249.00 | -0.99% | TWD 251.00 | TWD 253.50 | TWD 247.50 | 330.32K |
| 2026-09-01 | TWD 251.50 | -0.98% | TWD 254.00 | TWD 262.50 | TWD 251.00 | 801.21K |
| 2026-08-31 | TWD 254.00 | +4.31% | TWD 244.00 | TWD 254.00 | TWD 240.00 | 739.31K |
| 2026-08-28 | TWD 243.50 | -2.01% | TWD 250.50 | TWD 251.00 | TWD 242.00 | 471.06K |
| 2026-08-27 | TWD 248.50 | -1.19% | TWD 251.00 | TWD 253.00 | TWD 246.00 | 468.12K |
| 2026-08-26 | TWD 251.50 | +1.62% | TWD 249.00 | TWD 252.50 | TWD 246.00 | 394.00K |
| 2026-08-25 | TWD 247.50 | -3.88% | TWD 254.50 | TWD 255.50 | TWD 245.00 | 744.17K |
| 2026-08-24 | TWD 257.50 | -0.77% | TWD 261.50 | TWD 261.50 | TWD 250.50 | 1.00M |
| 2026-08-21 | TWD 259.50 | +2.17% | TWD 258.00 | TWD 267.50 | TWD 254.50 | 1.21M |
| 2026-08-20 | TWD 254.00 | -1.17% | TWD 259.00 | TWD 259.50 | TWD 251.50 | 583.11K |
| 2026-08-19 | TWD 257.00 | +0.59% | TWD 255.50 | TWD 258.00 | TWD 247.50 | 928.04K |
| 2026-08-18 | TWD 255.50 | -1.73% | TWD 260.00 | TWD 260.50 | TWD 251.50 | 980.19K |
| 2026-08-17 | TWD 260.00 | +4.00% | TWD 250.00 | TWD 264.00 | TWD 248.50 | 1.94M |
| 2026-08-14 | TWD 250.00 | +5.04% | TWD 250.00 | TWD 261.00 | TWD 239.50 | 2.90M |
| 2026-08-13 | TWD 238.00 | +1.28% | TWD 238.00 | TWD 238.00 | TWD 234.00 | 379.29K |
| 2026-08-12 | TWD 235.00 | +2.62% | TWD 231.00 | TWD 238.00 | TWD 231.00 | 408.26K |
| 2026-08-11 | TWD 229.00 | -2.14% | TWD 234.00 | TWD 234.00 | TWD 226.00 | 310.07K |
| 2026-08-10 | TWD 234.00 | +0.86% | TWD 234.50 | TWD 237.00 | TWD 231.50 | 332.02K |
| 2026-08-07 | TWD 232.00 | +1.53% | TWD 229.50 | TWD 237.00 | TWD 229.50 | 550.03K |
| 2026-08-06 | TWD 228.50 | -1.30% | TWD 230.00 | TWD 232.50 | TWD 223.50 | 346.23K |
| 2026-08-05 | TWD 231.50 | +4.75% | TWD 225.50 | TWD 235.00 | TWD 225.50 | 748.11K |
| 2026-08-04 | TWD 221.00 | +0.91% | TWD 216.50 | TWD 221.50 | TWD 216.50 | 316.01K |
| 2026-08-03 | TWD 219.00 | +1.39% | TWD 216.00 | TWD 222.50 | TWD 213.00 | 419.05K |
| 2026-07-31 | TWD 216.00 | +8.00% | TWD 208.00 | TWD 220.00 | TWD 208.00 | 638.32K |
| 2026-07-30 | TWD 200.00 | -2.20% | TWD 206.50 | TWD 206.50 | TWD 198.00 | 282.00K |
| 2026-07-29 | TWD 204.50 | -1.68% | TWD 210.50 | TWD 211.00 | TWD 198.50 | 408.01K |
| 2026-07-28 | TWD 208.00 | -2.12% | TWD 208.00 | TWD 212.00 | TWD 205.50 | 267.29K |
| 2026-07-27 | TWD 212.50 | -0.23% | TWD 213.50 | TWD 213.50 | TWD 207.50 | 198.20K |
| 2026-07-24 | TWD 213.00 | -1.62% | TWD 215.00 | TWD 217.50 | TWD 211.00 | 301.31K |
| 2026-07-23 | TWD 216.50 | +3.84% | TWD 209.00 | TWD 218.00 | TWD 209.00 | 489.10K |
| 2026-07-22 | TWD 208.50 | -1.42% | TWD 203.50 | TWD 210.50 | TWD 203.50 | 485.01K |
| 2026-07-21 | TWD 211.50 | +3.17% | TWD 208.00 | TWD 213.50 | TWD 206.50 | 534.02K |
| 2026-07-20 | TWD 205.00 | +0.49% | TWD 206.50 | TWD 209.50 | TWD 199.00 | 576.23K |
| 2026-07-17 | TWD 204.00 | -4.45% | TWD 212.00 | TWD 214.50 | TWD 204.00 | 570.20K |
| 2026-07-16 | TWD 213.50 | -5.11% | TWD 222.00 | TWD 223.00 | TWD 209.50 | 1.71M |
| 2026-07-15 | TWD 225.00 | -0.44% | TWD 229.50 | TWD 229.50 | TWD 223.50 | 377.05K |
| 2026-07-14 | TWD 226.00 | -1.95% | TWD 230.00 | TWD 230.50 | TWD 221.00 | 562.11K |
| 2026-07-13 | TWD 230.50 | -4.75% | TWD 240.00 | TWD 242.00 | TWD 225.00 | 1.52M |
| 2026-07-10 | TWD 242.00 | 0.00% | TWD 242.00 | TWD 242.00 | TWD 242.00 | 0 |
| 2026-07-09 | TWD 242.00 | +1.68% | TWD 245.00 | TWD 247.50 | TWD 235.00 | 2.33M |
| 2026-07-08 | TWD 238.00 | +9.93% | TWD 230.00 | TWD 238.00 | TWD 230.00 | 1.90M |
| 2026-07-07 | TWD 216.50 | -1.59% | TWD 221.00 | TWD 223.00 | TWD 216.00 | 387.03K |
| 2026-07-06 | TWD 220.00 | 0.00% | TWD 223.00 | TWD 226.00 | TWD 219.00 | 418.10K |
| 2026-07-03 | TWD 220.00 | +0.23% | TWD 217.50 | TWD 225.50 | TWD 217.00 | 615.11K |
| 2026-07-02 | TWD 219.50 | +1.39% | TWD 217.00 | TWD 224.00 | TWD 216.00 | 668.27K |
| 2026-07-01 | TWD 216.50 | +1.64% | TWD 215.00 | TWD 221.50 | TWD 214.00 | 607.12K |
| 2026-06-30 | TWD 213.00 | -0.23% | TWD 218.00 | TWD 220.50 | TWD 213.00 | 465.19K |
| 2026-06-29 | TWD 213.50 | +2.40% | TWD 210.00 | TWD 218.50 | TWD 210.00 | 499.10K |
| 2026-06-26 | TWD 208.50 | -7.54% | TWD 224.00 | TWD 224.00 | TWD 208.50 | 989.10K |
| 2026-06-25 | TWD 225.50 | +6.37% | TWD 217.00 | TWD 227.00 | TWD 216.00 | 1.15M |
| 2026-06-24 | TWD 212.00 | -0.70% | TWD 214.50 | TWD 217.50 | TWD 211.00 | 260.03K |
| 2026-06-23 | TWD 213.50 | +0.23% | TWD 215.00 | TWD 216.00 | TWD 212.00 | 261.01K |
| 2026-06-22 | TWD 213.00 | +0.71% | TWD 213.00 | TWD 215.50 | TWD 210.50 | 239.00K |
| 2026-06-18 | TWD 211.50 | 0.00% | TWD 212.00 | TWD 215.00 | TWD 211.50 | 200.06K |
| 2026-06-17 | TWD 211.50 | 0.00% | TWD 210.50 | TWD 212.50 | TWD 209.50 | 165.09K |
| 2026-06-16 | TWD 211.50 | -1.86% | TWD 217.50 | TWD 217.50 | TWD 209.50 | 295.50K |
| 2026-06-15 | TWD 215.50 | -0.69% | TWD 219.00 | TWD 219.50 | TWD 215.00 | 273.10K |
| 2026-06-12 | TWD 217.00 | +3.33% | TWD 215.00 | TWD 219.00 | TWD 212.50 | 414.23K |
| 2026-06-11 | TWD 210.00 | -1.18% | TWD 210.00 | TWD 214.50 | TWD 204.50 | 464.04K |
| 2026-06-10 | TWD 212.50 | -0.47% | TWD 219.50 | TWD 228.00 | TWD 212.00 | 924.03K |
| 2026-06-09 | TWD 213.50 | +2.64% | TWD 208.00 | TWD 214.50 | TWD 208.00 | 286.01K |
| 2026-06-08 | TWD 208.00 | -4.15% | TWD 201.50 | TWD 208.50 | TWD 200.00 | 397.10K |
| 2026-06-05 | TWD 217.00 | -2.03% | TWD 221.50 | TWD 223.50 | TWD 214.00 | 542.23K |
| 2026-06-04 | TWD 221.50 | +1.84% | TWD 221.00 | TWD 230.50 | TWD 220.00 | 1.01M |
| 2026-06-03 | TWD 217.50 | +2.35% | TWD 213.50 | TWD 220.00 | TWD 213.00 | 572.04K |
| 2026-06-02 | TWD 212.50 | +0.24% | TWD 214.50 | TWD 216.00 | TWD 209.00 | 399.10K |
| 2026-06-01 | TWD 212.00 | +0.24% | TWD 210.50 | TWD 213.50 | TWD 210.00 | 287.02K |
| 2026-05-29 | TWD 211.50 | 0.00% | TWD 213.50 | TWD 216.50 | TWD 209.50 | 386.07K |
| 2026-05-28 | TWD 211.50 | -1.63% | TWD 217.50 | TWD 217.50 | TWD 206.00 | 694.10K |
| 2026-05-27 | TWD 215.00 | +4.12% | TWD 208.00 | TWD 220.00 | TWD 207.50 | 1.14M |