CyberTAN Technology, Inc.(TW:3062)
NT$18.60-0.75 (-3.88%)
TW:3062
CyberTAN Technology, Inc. historical prices
NT$18.60
At close:-0.75 (-3.88%)
CyberTAN Technology, Inc. (3062) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 19.10 | 19.50 | 18.35 | 18.60 | 18.60 | -3.88% | 2,242,722 | 1.41 |
| Nov 10, 2026 | 19.70 | 20.20 | 19.20 | 19.35 | 19.35 | +7.50% | 1,318,021 | 0.83 |
| Nov 09, 2026 | 18.00 | 19.65 | 18.00 | 19.20 | 19.20 | +6.67% | 1,389,977 | 0.87 |
| Nov 06, 2026 | 17.15 | 18.30 | 17.15 | 18.00 | 18.00 | -4.76% | 3,146,769 | 2.01 |
| Nov 05, 2026 | 20.00 | 20.15 | 18.90 | 18.90 | 18.90 | -5.50% | 1,550,654 | 1.00 |
| Nov 04, 2026 | 20.35 | 20.35 | 19.20 | 20.00 | 20.00 | +1.01% | 2,129,166 | 1.38 |
| Nov 03, 2026 | 20.50 | 20.75 | 19.70 | 19.80 | 19.80 | -3.88% | 2,030,080 | 1.33 |
| Nov 02, 2026 | 20.15 | 21.15 | 20.15 | 20.60 | 20.60 | -1.44% | 976,229 | 0.63 |
| Oct 30, 2026 | 21.70 | 21.70 | 20.70 | 20.90 | 20.90 | -5.00% | 1,845,592 | 1.19 |
| Oct 29, 2026 | 22.45 | 22.45 | 22.00 | 22.00 | 22.00 | -2.00% | 1,366,689 | 0.88 |
| Oct 28, 2026 | 22.60 | 22.80 | 22.35 | 22.45 | 22.45 | +0.45% | 736,480 | 0.47 |
| Oct 27, 2026 | 23.05 | 23.05 | 22.15 | 22.35 | 22.35 | 0.00% | 1,436,369 | 0.91 |
| Oct 26, 2026 | 22.35 | 23.20 | 22.35 | 22.35 | 22.35 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 22.35 | 23.20 | 22.35 | 22.35 | 22.35 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 23.20 | 23.20 | 22.35 | 22.35 | 22.35 | -3.04% | 1,723,751 | 1.02 |
| Oct 21, 2026 | 22.85 | 23.60 | 22.85 | 23.05 | 23.05 | +1.77% | 2,532,893 | 1.51 |
| Oct 20, 2026 | 22.20 | 23.40 | 22.20 | 22.65 | 22.65 | +1.34% | 3,317,498 | 2.02 |
| Oct 19, 2026 | 22.50 | 22.60 | 22.00 | 22.35 | 22.35 | -2.83% | 2,948,235 | 1.83 |
| Oct 16, 2026 | 21.65 | 23.40 | 21.65 | 23.00 | 23.00 | +6.48% | 7,951,321 | 5.26 |
| Oct 15, 2026 | 22.85 | 22.95 | 21.60 | 21.60 | 21.60 | -3.36% | 3,361,089 | 2.24 |
| Oct 14, 2026 | 22.90 | 22.90 | 21.80 | 22.35 | 22.35 | 0.00% | 2,956,517 | 1.95 |
| Oct 13, 2026 | 22.30 | 22.55 | 22.00 | 22.35 | 22.35 | -0.67% | 1,322,821 | 0.87 |
| Oct 12, 2026 | 22.20 | 22.80 | 22.15 | 22.50 | 22.50 | +1.35% | 1,816,069 | 1.19 |
| Oct 09, 2026 | 22.20 | 22.45 | 22.10 | 22.20 | 22.20 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 22.20 | 22.45 | 22.10 | 22.20 | 22.20 | -0.67% | 955,361 | 0.60 |
| Oct 07, 2026 | 22.65 | 22.65 | 22.15 | 22.35 | 22.35 | +0.22% | 1,318,010 | 0.83 |
| Oct 06, 2026 | 22.85 | 23.10 | 22.30 | 22.30 | 22.30 | -1.76% | 1,323,507 | 0.84 |
| Oct 05, 2026 | 22.65 | 23.05 | 22.60 | 22.70 | 22.70 | +0.22% | 2,043,954 | 1.29 |
| Oct 02, 2026 | 22.40 | 22.70 | 22.15 | 22.65 | 22.65 | +1.80% | 1,228,568 | 0.77 |
| Oct 01, 2026 | 22.65 | 22.80 | 22.15 | 22.25 | 22.25 | -2.84% | 1,441,699 | 0.89 |
| Sep 30, 2026 | 22.55 | 23.10 | 22.30 | 22.90 | 22.90 | +4.09% | 3,202,355 | 2.01 |
| Sep 29, 2026 | 21.90 | 22.35 | 21.85 | 22.00 | 22.00 | +0.23% | 1,045,141 | 0.65 |
| Sep 28, 2026 | 21.95 | 22.20 | 21.70 | 21.95 | 21.95 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 21.95 | 22.20 | 21.70 | 21.95 | 21.95 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 22.20 | 22.20 | 21.70 | 21.95 | 21.95 | -1.13% | 1,420,020 | 0.83 |
| Sep 23, 2026 | 22.35 | 22.40 | 21.75 | 22.20 | 22.20 | -0.67% | 2,566,100 | 1.48 |
| Sep 22, 2026 | 23.15 | 23.20 | 22.20 | 22.35 | 22.35 | -3.46% | 7,900,418 | 4.77 |
| Sep 21, 2026 | 21.25 | 23.15 | 21.10 | 23.15 | 23.15 | +9.98% | 7,006,632 | 4.39 |
| Sep 18, 2026 | 21.40 | 21.45 | 20.85 | 21.05 | 21.05 | -0.71% | 1,111,816 | 0.67 |
| Sep 17, 2026 | 20.80 | 21.25 | 20.80 | 21.20 | 21.20 | +1.92% | 1,206,172 | 0.70 |
| Sep 16, 2026 | 20.25 | 20.80 | 20.25 | 20.80 | 20.80 | +2.72% | 745,444 | 0.43 |
| Sep 15, 2026 | 20.40 | 20.40 | 20.10 | 20.25 | 20.25 | -0.74% | 848,680 | 0.48 |
| Sep 14, 2026 | 20.60 | 20.65 | 20.20 | 20.40 | 20.40 | -0.73% | 593,286 | 0.33 |
| Sep 11, 2026 | 20.25 | 20.65 | 20.15 | 20.55 | 20.55 | +1.48% | 979,348 | 0.52 |
| Sep 10, 2026 | 20.60 | 20.60 | 20.25 | 20.25 | 20.25 | -1.70% | 872,196 | 0.45 |
| Sep 09, 2026 | 20.40 | 20.75 | 20.40 | 20.60 | 20.60 | +0.98% | 642,618 | 0.32 |
| Sep 08, 2026 | 20.75 | 20.75 | 20.35 | 20.40 | 20.40 | -0.49% | 635,424 | 0.30 |
| Sep 07, 2026 | 20.90 | 20.90 | 20.35 | 20.50 | 20.50 | -0.73% | 914,570 | 0.42 |
| Sep 04, 2026 | 20.80 | 20.80 | 20.20 | 20.65 | 20.65 | +1.23% | 893,211 | 0.40 |
| Sep 03, 2026 | 21.10 | 21.35 | 20.40 | 20.40 | 20.40 | -3.32% | 1,364,358 | 0.58 |
