Cypress Technology Co. Ltd.(TW:3541)
NT$22.300.00 (0.00%)
TW:3541
Cypress Technology Co. Ltd. historical prices
NT$22.30
At close:0.00 (0.00%)
Cypress Technology Co. Ltd. (3541) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 22.90 | 23.00 | 22.25 | 22.30 | 22.30 | 0.00% | 37,076 | 0.64 |
| Nov 10, 2026 | 22.70 | 22.70 | 22.00 | 22.30 | 22.30 | +5.19% | 34,005 | 0.58 |
| Nov 09, 2026 | 22.50 | 22.90 | 21.60 | 21.95 | 21.95 | +3.54% | 47,012 | 0.80 |
| Nov 06, 2026 | 20.05 | 21.60 | 20.05 | 21.20 | 21.20 | -2.97% | 33,347 | 0.57 |
| Nov 05, 2026 | 21.90 | 21.95 | 21.85 | 21.85 | 21.85 | -0.23% | 38,821 | 0.66 |
| Nov 04, 2026 | 22.05 | 22.10 | 21.85 | 21.90 | 21.90 | -0.45% | 27,806 | 0.48 |
| Nov 03, 2026 | 22.70 | 22.70 | 22.00 | 22.00 | 22.00 | -3.08% | 45,288 | 0.78 |
| Nov 02, 2026 | 22.65 | 22.70 | 22.65 | 22.70 | 22.70 | -1.09% | 13,080 | 0.22 |
| Oct 30, 2026 | 22.85 | 23.15 | 22.85 | 22.95 | 22.95 | -1.50% | 27,095 | 0.46 |
| Oct 29, 2026 | 23.30 | 23.40 | 23.30 | 23.30 | 23.30 | -0.43% | 17,005 | 0.29 |
| Oct 28, 2026 | 23.30 | 23.40 | 23.30 | 23.40 | 23.40 | +0.86% | 9,005 | 0.15 |
| Oct 27, 2026 | 23.50 | 23.50 | 23.15 | 23.20 | 23.20 | -1.28% | 34,015 | 0.57 |
| Oct 26, 2026 | 23.50 | 23.80 | 23.10 | 23.50 | 23.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 23.50 | 23.80 | 23.10 | 23.50 | 23.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 23.60 | 23.80 | 23.10 | 23.50 | 23.50 | -1.26% | 81,209 | 1.36 |
| Oct 21, 2026 | 23.70 | 24.00 | 23.70 | 23.80 | 23.80 | +0.42% | 43,105 | 0.73 |
| Oct 20, 2026 | 23.90 | 23.90 | 23.60 | 23.70 | 23.70 | -0.42% | 93,264 | 1.61 |
| Oct 19, 2026 | 23.85 | 24.00 | 23.75 | 23.80 | 23.80 | -1.45% | 110,194 | 1.95 |
| Oct 16, 2026 | 24.10 | 24.45 | 24.00 | 24.15 | 24.15 | +0.63% | 61,172 | 1.09 |
| Oct 15, 2026 | 24.05 | 24.35 | 23.95 | 24.00 | 24.00 | -1.03% | 39,023 | 0.70 |
| Oct 14, 2026 | 24.55 | 24.55 | 24.10 | 24.25 | 24.25 | +1.25% | 41,659 | 0.75 |
| Oct 13, 2026 | 24.80 | 24.80 | 23.95 | 23.95 | 23.95 | -2.04% | 90,430 | 1.67 |
| Oct 12, 2026 | 24.65 | 24.65 | 24.00 | 24.45 | 24.45 | -0.20% | 44,211 | 0.82 |
| Oct 09, 2026 | 24.50 | 24.70 | 24.30 | 24.50 | 24.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 24.70 | 24.70 | 24.30 | 24.50 | 24.50 | +0.62% | 68,449 | 1.28 |
| Oct 07, 2026 | 24.50 | 24.60 | 24.30 | 24.35 | 24.35 | -0.61% | 52,255 | 0.99 |
| Oct 06, 2026 | 24.45 | 24.60 | 24.25 | 24.50 | 24.50 | -0.41% | 67,400 | 1.29 |
| Oct 05, 2026 | 24.55 | 24.85 | 24.40 | 24.60 | 24.60 | +0.20% | 53,075 | 1.03 |
| Oct 02, 2026 | 24.00 | 24.65 | 24.00 | 24.55 | 24.55 | +0.61% | 52,351 | 1.02 |
| Oct 01, 2026 | 24.55 | 24.55 | 24.20 | 24.40 | 24.40 | 0.00% | 34,149 | 0.67 |
| Sep 30, 2026 | 24.50 | 24.60 | 24.10 | 24.40 | 24.40 | -0.20% | 66,915 | 1.30 |
| Sep 29, 2026 | 24.80 | 24.80 | 24.35 | 24.45 | 24.45 | -0.20% | 82,309 | 1.63 |
| Sep 28, 2026 | 24.50 | 25.00 | 24.10 | 24.50 | 24.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 24.50 | 25.00 | 24.10 | 24.50 | 24.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 24.35 | 25.00 | 24.10 | 24.50 | 24.50 | -0.41% | 99,390 | 1.99 |
| Sep 23, 2026 | 25.50 | 25.80 | 24.60 | 24.60 | 24.60 | 0.00% | 649,591 | 15.92 |
| Sep 22, 2026 | 22.75 | 24.60 | 22.75 | 24.60 | 24.60 | +9.82% | 785,463 | 26.54 |
| Sep 21, 2026 | 22.10 | 22.40 | 22.05 | 22.40 | 22.40 | +1.13% | 26,410 | 0.90 |
| Sep 18, 2026 | 22.00 | 22.20 | 21.85 | 22.15 | 22.15 | +0.68% | 17,031 | 0.58 |
| Sep 17, 2026 | 21.85 | 22.00 | 21.80 | 22.00 | 22.00 | +0.92% | 8,550 | 0.28 |
| Sep 16, 2026 | 21.90 | 22.15 | 21.60 | 21.80 | 21.80 | -1.13% | 24,411 | 0.82 |
| Sep 15, 2026 | 22.05 | 22.10 | 21.85 | 22.05 | 22.05 | -0.23% | 6,052 | 0.20 |
| Sep 14, 2026 | 21.85 | 22.30 | 21.85 | 22.10 | 22.10 | +1.14% | 49,600 | 1.67 |
| Sep 11, 2026 | 21.90 | 22.00 | 21.80 | 21.85 | 21.85 | -0.68% | 45,671 | 1.53 |
| Sep 10, 2026 | 22.25 | 22.25 | 22.00 | 22.00 | 22.00 | -0.23% | 37,651 | 1.26 |
| Sep 09, 2026 | 21.90 | 22.10 | 21.90 | 22.05 | 22.05 | +1.15% | 57,459 | 1.96 |
| Sep 08, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | +0.69% | 39,902 | 1.36 |
| Sep 07, 2026 | 21.65 | 21.65 | 21.50 | 21.65 | 21.65 | 0.00% | 30,109 | 1.02 |
| Sep 04, 2026 | 21.85 | 21.85 | 21.65 | 21.65 | 21.65 | +0.46% | 5,017 | 0.17 |
| Sep 03, 2026 | 21.80 | 21.80 | 21.55 | 21.55 | 21.55 | -1.15% | 17,308 | 0.56 |
