CyCraft Technology Corporation 7823
TWSE · Taiwan · Technology Services
TWD 79.50-0.40 (-0.50%)
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 79.50 | -0.50% | TWD 80.10 | TWD 80.10 | TWD 79.30 | 25.45K |
| 2026-10-01 | TWD 79.90 | -0.37% | TWD 80.20 | TWD 80.20 | TWD 79.10 | 53.00K |
| 2026-09-30 | TWD 80.20 | +0.25% | TWD 80.10 | TWD 80.20 | TWD 79.30 | 37.00K |
| 2026-09-29 | TWD 80.00 | -1.23% | TWD 81.50 | TWD 81.50 | TWD 80.00 | 39.00K |
| 2026-09-24 | TWD 81.00 | +0.75% | TWD 81.00 | TWD 81.80 | TWD 80.70 | 37.00K |
| 2026-09-23 | TWD 80.40 | +0.50% | TWD 81.00 | TWD 81.00 | TWD 80.20 | 24.00K |
| 2026-09-22 | TWD 80.00 | -2.56% | TWD 80.50 | TWD 81.00 | TWD 79.70 | 59.09K |
| 2026-09-21 | TWD 82.10 | +1.36% | TWD 81.20 | TWD 82.40 | TWD 81.10 | 22.00K |
| 2026-09-18 | TWD 81.00 | +0.62% | TWD 81.50 | TWD 82.10 | TWD 81.00 | 36.04K |
| 2026-09-17 | TWD 80.50 | +1.39% | TWD 79.00 | TWD 81.30 | TWD 79.00 | 22.00K |
| 2026-09-16 | TWD 79.40 | -1.12% | TWD 81.00 | TWD 81.00 | TWD 79.40 | 30.00K |
| 2026-09-15 | TWD 80.30 | -1.83% | TWD 82.20 | TWD 83.50 | TWD 80.30 | 71.00K |
| 2026-09-14 | TWD 81.80 | +0.99% | TWD 82.30 | TWD 87.10 | TWD 81.70 | 161.00K |
| 2026-09-11 | TWD 81.00 | +2.40% | TWD 79.90 | TWD 81.00 | TWD 79.20 | 33.00K |
| 2026-09-10 | TWD 79.10 | -1.25% | TWD 79.20 | TWD 79.20 | TWD 79.00 | 6.00K |
| 2026-09-09 | TWD 80.10 | -0.74% | TWD 81.00 | TWD 81.00 | TWD 80.10 | 12.00K |
| 2026-09-08 | TWD 80.70 | -3.00% | TWD 81.50 | TWD 82.80 | TWD 79.00 | 60.00K |
| 2026-09-07 | TWD 83.20 | +0.24% | TWD 83.80 | TWD 83.80 | TWD 81.60 | 26.00K |
| 2026-09-04 | TWD 83.00 | -0.84% | TWD 84.00 | TWD 84.00 | TWD 82.60 | 11.00K |
| 2026-09-03 | TWD 83.70 | +0.12% | TWD 84.10 | TWD 84.10 | TWD 82.50 | 30.10K |
| 2026-09-02 | TWD 83.60 | -0.24% | TWD 82.40 | TWD 83.90 | TWD 82.40 | 11.00K |
| 2026-09-01 | TWD 83.80 | +1.09% | TWD 83.30 | TWD 84.50 | TWD 82.80 | 31.00K |
| 2026-08-31 | TWD 82.90 | -0.60% | TWD 83.30 | TWD 83.30 | TWD 82.40 | 6.00K |
| 2026-08-28 | TWD 83.40 | -0.12% | TWD 83.50 | TWD 83.90 | TWD 82.50 | 40.00K |
| 2026-08-27 | TWD 83.50 | +0.12% | TWD 83.70 | TWD 83.80 | TWD 82.60 | 29.00K |
| 2026-08-26 | TWD 83.40 | +0.85% | TWD 82.70 | TWD 84.00 | TWD 82.50 | 40.00K |
| 2026-08-25 | TWD 82.70 | -1.31% | TWD 83.80 | TWD 83.80 | TWD 82.70 | 31.00K |
| 2026-08-24 | TWD 83.80 | -0.24% | TWD 83.80 | TWD 83.90 | TWD 83.10 | 15.00K |
| 2026-08-21 | TWD 84.00 | 0.00% | TWD 84.00 | TWD 84.10 | TWD 83.00 | 26.00K |
| 2026-08-20 | TWD 84.00 | +0.12% | TWD 84.00 | TWD 84.00 | TWD 81.80 | 40.00K |
| 2026-08-19 | TWD 83.90 | +0.48% | TWD 84.40 | TWD 84.40 | TWD 81.30 | 8.00K |
| 2026-08-18 | TWD 83.50 | -1.07% | TWD 84.30 | TWD 84.40 | TWD 83.10 | 24.00K |
| 2026-08-17 | TWD 84.40 | -0.47% | TWD 77.70 | TWD 84.90 | TWD 77.70 | 38.00K |
| 2026-08-14 | TWD 84.80 | -0.59% | TWD 85.30 | TWD 85.40 | TWD 84.00 | 51.00K |
| 2026-08-13 | TWD 85.30 | -0.12% | TWD 86.00 | TWD 86.00 | TWD 84.00 | 41.00K |
| 2026-08-12 | TWD 85.40 | +1.07% | TWD 83.40 | TWD 86.90 | TWD 83.00 | 55.00K |
| 2026-08-11 | TWD 84.50 | +0.96% | TWD 85.20 | TWD 85.30 | TWD 83.10 | 16.00K |
| 2026-08-10 | TWD 83.70 | -1.65% | TWD 85.10 | TWD 85.30 | TWD 82.10 | 37.10K |
| 2026-08-07 | TWD 85.10 | +0.12% | TWD 85.10 | TWD 85.80 | TWD 84.50 | 32.00K |
| 2026-08-06 | TWD 85.00 | +0.59% | TWD 84.00 | TWD 85.00 | TWD 84.00 | 14.00K |
| 2026-08-05 | TWD 84.50 | +4.32% | TWD 81.00 | TWD 84.50 | TWD 80.60 | 36.00K |
| 2026-08-04 | TWD 81.00 | +3.45% | TWD 78.10 | TWD 81.20 | TWD 78.10 | 12.00K |
| 2026-08-03 | TWD 78.30 | -2.12% | TWD 77.40 | TWD 79.10 | TWD 76.20 | 25.00K |
| 2026-07-31 | TWD 80.00 | +4.30% | TWD 76.70 | TWD 80.00 | TWD 76.70 | 21.00K |
| 2026-07-30 | TWD 76.70 | -0.13% | TWD 76.80 | TWD 78.20 | TWD 76.10 | 15.00K |
| 2026-07-29 | TWD 76.80 | -4.00% | TWD 82.60 | TWD 82.60 | TWD 76.30 | 43.00K |
| 2026-07-28 | TWD 80.00 | -1.84% | TWD 81.20 | TWD 81.20 | TWD 79.60 | 18.00K |
| 2026-07-27 | TWD 81.50 | -1.93% | TWD 82.90 | TWD 82.90 | TWD 81.00 | 16.00K |
| 2026-07-24 | TWD 83.10 | -0.95% | TWD 83.20 | TWD 83.20 | TWD 82.00 | 10.00K |
| 2026-07-23 | TWD 83.90 | +0.96% | TWD 83.00 | TWD 83.90 | TWD 82.90 | 10.00K |
| 2026-07-22 | TWD 83.10 | -0.72% | TWD 84.00 | TWD 84.00 | TWD 83.00 | 9.00K |
| 2026-07-21 | TWD 83.70 | -0.36% | TWD 83.80 | TWD 84.00 | TWD 83.70 | 17.00K |
| 2026-07-20 | TWD 84.00 | +0.12% | TWD 84.00 | TWD 84.00 | TWD 83.00 | 21.20K |
| 2026-07-17 | TWD 83.90 | -1.18% | TWD 84.80 | TWD 84.80 | TWD 82.60 | 34.00K |
| 2026-07-16 | TWD 84.90 | +0.12% | TWD 82.00 | TWD 84.90 | TWD 82.00 | 35.00K |
| 2026-07-15 | TWD 84.80 | +1.19% | TWD 84.20 | TWD 84.80 | TWD 83.60 | 17.00K |
| 2026-07-14 | TWD 83.80 | -4.66% | TWD 85.00 | TWD 86.50 | TWD 83.50 | 36.02K |
| 2026-07-13 | TWD 87.90 | -1.01% | TWD 89.90 | TWD 91.00 | TWD 85.00 | 48.04K |
| 2026-07-10 | TWD 88.80 | 0.00% | TWD 88.80 | TWD 88.80 | TWD 88.80 | 0 |
| 2026-07-09 | TWD 88.80 | +5.97% | TWD 83.80 | TWD 90.00 | TWD 83.80 | 135.00K |
| 2026-07-08 | TWD 83.80 | +4.75% | TWD 80.00 | TWD 83.80 | TWD 80.00 | 84.00K |
| 2026-07-07 | TWD 80.00 | 0.00% | TWD 81.00 | TWD 81.00 | TWD 80.00 | 24.41K |
| 2026-07-06 | TWD 80.00 | -1.11% | TWD 81.50 | TWD 81.50 | TWD 80.00 | 31.00K |
| 2026-07-03 | TWD 80.90 | +2.41% | TWD 79.70 | TWD 80.90 | TWD 79.10 | 35.10K |
| 2026-07-02 | TWD 79.00 | +1.28% | TWD 77.80 | TWD 79.00 | TWD 77.80 | 13.70K |
| 2026-07-01 | TWD 78.00 | -1.14% | TWD 79.40 | TWD 79.40 | TWD 77.90 | 37.01K |
| 2026-06-30 | TWD 78.90 | +0.25% | TWD 78.00 | TWD 78.90 | TWD 78.00 | 4.00K |
| 2026-06-29 | TWD 78.70 | -0.38% | TWD 81.50 | TWD 81.50 | TWD 78.50 | 30.00K |
| 2026-06-26 | TWD 79.00 | -1.86% | TWD 79.50 | TWD 79.50 | TWD 79.00 | 21.00K |
| 2026-06-25 | TWD 80.50 | +0.37% | TWD 80.20 | TWD 81.20 | TWD 80.00 | 23.00K |
| 2026-06-24 | TWD 80.20 | -0.12% | TWD 81.50 | TWD 81.50 | TWD 79.50 | 58.00K |
| 2026-06-23 | TWD 80.30 | -1.47% | TWD 81.50 | TWD 81.70 | TWD 80.30 | 15.00K |
| 2026-06-22 | TWD 81.50 | -0.73% | TWD 81.50 | TWD 82.00 | TWD 81.00 | 18.01K |
| 2026-06-18 | TWD 82.10 | +0.12% | TWD 82.40 | TWD 82.50 | TWD 82.00 | 11.00K |
| 2026-06-17 | TWD 82.00 | 0.00% | TWD 82.00 | TWD 82.00 | TWD 82.00 | 1.00K |
| 2026-06-16 | TWD 82.00 | -1.20% | TWD 83.00 | TWD 83.00 | TWD 81.00 | 18.00K |
| 2026-06-15 | TWD 83.00 | -0.60% | TWD 83.90 | TWD 84.70 | TWD 82.80 | 20.00K |
| 2026-06-12 | TWD 83.50 | 0.00% | TWD 83.00 | TWD 83.80 | TWD 82.80 | 13.00K |
| 2026-06-11 | TWD 83.50 | -1.65% | TWD 83.50 | TWD 84.50 | TWD 83.50 | 10.01K |
| 2026-06-10 | TWD 84.90 | -1.28% | TWD 84.00 | TWD 86.00 | TWD 82.70 | 31.02K |
| 2026-06-09 | TWD 86.00 | -4.44% | TWD 86.10 | TWD 89.00 | TWD 86.00 | 42.02K |
| 2026-06-08 | TWD 90.00 | -4.36% | TWD 87.00 | TWD 92.00 | TWD 85.50 | 57.00K |
| 2026-06-05 | TWD 94.10 | -3.78% | TWD 97.80 | TWD 97.80 | TWD 94.10 | 15.00K |
| 2026-06-04 | TWD 97.80 | -0.20% | TWD 95.30 | TWD 98.00 | TWD 95.20 | 18.00K |
| 2026-06-03 | TWD 98.00 | -0.41% | TWD 96.10 | TWD 98.40 | TWD 96.00 | 34.00K |
| 2026-06-02 | TWD 98.40 | -0.51% | TWD 98.80 | TWD 98.90 | TWD 96.10 | 17.00K |
| 2026-06-01 | TWD 98.90 | -0.80% | TWD 99.70 | TWD 99.90 | TWD 95.00 | 39.15K |
| 2026-05-29 | TWD 99.70 | +0.71% | TWD 98.40 | TWD 100.00 | TWD 94.20 | 39.00K |
| 2026-05-28 | TWD 99.00 | +0.10% | TWD 98.80 | TWD 99.00 | TWD 93.30 | 17.00K |
| 2026-05-27 | TWD 98.90 | -1.59% | TWD 100.00 | TWD 100.00 | TWD 94.00 | 50.00K |