CyberPower Systems, Inc.(TW:3617)
NT$267.50+10.50 (+4.09%)
TW:3617
CyberPower Systems, Inc. historical prices
NT$267.50
At close:+10.50 (+4.09%)
CyberPower Systems, Inc. (3617) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 260.00 | 268.50 | 257.50 | 267.50 | 267.50 | +4.09% | 1,082,210 | 2.19 |
| Nov 10, 2026 | 250.00 | 257.00 | 247.00 | 257.00 | 257.00 | +20.66% | 990,236 | 2.04 |
| Nov 09, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | +9.86% | 78,076 | 0.16 |
| Nov 06, 2026 | 202.50 | 218.00 | 202.00 | 213.00 | 213.00 | -4.27% | 473,880 | 0.97 |
| Nov 05, 2026 | 228.50 | 232.00 | 222.50 | 222.50 | 222.50 | -4.09% | 305,453 | 0.63 |
| Nov 04, 2026 | 236.50 | 237.50 | 223.00 | 232.00 | 232.00 | -1.49% | 460,695 | 0.94 |
| Nov 03, 2026 | 241.00 | 243.50 | 233.50 | 235.50 | 235.50 | -2.69% | 244,937 | 0.50 |
| Nov 02, 2026 | 237.00 | 244.00 | 237.00 | 242.00 | 242.00 | +0.62% | 133,437 | 0.27 |
| Oct 30, 2026 | 240.50 | 244.00 | 236.50 | 240.50 | 240.50 | -1.43% | 415,996 | 0.83 |
| Oct 29, 2026 | 252.50 | 253.50 | 243.50 | 244.00 | 244.00 | -3.75% | 292,279 | 0.58 |
| Oct 28, 2026 | 250.00 | 253.50 | 246.50 | 253.50 | 253.50 | +2.84% | 269,133 | 0.53 |
| Oct 27, 2026 | 250.00 | 251.00 | 244.50 | 246.50 | 246.50 | -0.20% | 346,459 | 0.68 |
| Oct 26, 2026 | 247.00 | 256.00 | 247.00 | 247.00 | 247.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 247.00 | 256.00 | 247.00 | 247.00 | 247.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 256.00 | 256.00 | 247.00 | 247.00 | 247.00 | -2.95% | 237,105 | 0.46 |
| Oct 21, 2026 | 256.00 | 257.00 | 250.00 | 254.50 | 254.50 | +1.19% | 299,724 | 0.58 |
| Oct 20, 2026 | 257.50 | 259.00 | 250.50 | 251.50 | 251.50 | -2.90% | 635,036 | 1.23 |
| Oct 19, 2026 | 262.50 | 262.50 | 257.00 | 259.00 | 259.00 | -2.08% | 281,945 | 0.54 |
| Oct 16, 2026 | 261.00 | 266.00 | 260.00 | 264.50 | 264.50 | +1.34% | 611,601 | 1.18 |
| Oct 15, 2026 | 262.00 | 265.00 | 256.00 | 261.00 | 261.00 | -2.97% | 773,951 | 1.50 |
| Oct 14, 2026 | 262.00 | 276.50 | 262.00 | 269.00 | 269.00 | +3.46% | 1,408,917 | 2.81 |
| Oct 13, 2026 | 256.50 | 266.00 | 254.50 | 260.00 | 260.00 | +0.58% | 1,154,209 | 2.26 |
| Oct 12, 2026 | 244.50 | 259.00 | 244.00 | 258.50 | 258.50 | +7.04% | 1,020,025 | 2.03 |
| Oct 09, 2026 | 241.50 | 243.00 | 240.50 | 241.50 | 241.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 241.00 | 243.00 | 240.50 | 241.50 | 241.50 | -1.63% | 219,126 | 0.41 |
| Oct 07, 2026 | 247.00 | 247.00 | 242.50 | 245.50 | 245.50 | +0.20% | 231,206 | 0.44 |
| Oct 06, 2026 | 242.50 | 246.50 | 242.00 | 245.00 | 245.00 | +1.45% | 342,306 | 0.61 |
| Oct 05, 2026 | 245.00 | 245.00 | 240.50 | 241.50 | 241.50 | -0.82% | 222,577 | 0.38 |
| Oct 02, 2026 | 243.50 | 243.50 | 240.50 | 243.50 | 243.50 | +0.21% | 258,203 | 0.44 |
| Oct 01, 2026 | 242.50 | 244.00 | 241.50 | 243.00 | 243.00 | +0.41% | 86,640 | 0.15 |
| Sep 30, 2026 | 244.50 | 245.50 | 242.00 | 242.00 | 242.00 | +0.62% | 211,371 | 0.35 |
| Sep 29, 2026 | 242.00 | 245.50 | 240.50 | 240.50 | 240.50 | -0.82% | 258,989 | 0.43 |
| Sep 28, 2026 | 242.50 | 244.50 | 239.00 | 242.50 | 242.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 242.50 | 244.50 | 239.00 | 242.50 | 242.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 244.50 | 244.50 | 239.00 | 242.50 | 242.50 | -0.21% | 177,345 | 0.28 |
| Sep 23, 2026 | 245.50 | 246.00 | 240.50 | 243.00 | 243.00 | -0.41% | 206,271 | 0.32 |
| Sep 22, 2026 | 251.00 | 253.50 | 244.00 | 244.00 | 244.00 | -2.01% | 370,955 | 0.57 |
| Sep 21, 2026 | 249.00 | 249.00 | 244.00 | 249.00 | 249.00 | +1.22% | 172,076 | 0.26 |
| Sep 18, 2026 | 247.50 | 249.50 | 244.50 | 246.00 | 246.00 | +1.03% | 324,368 | 0.49 |
| Sep 17, 2026 | 245.00 | 249.00 | 243.50 | 243.50 | 243.50 | +0.21% | 299,400 | 0.46 |
| Sep 16, 2026 | 239.00 | 246.00 | 237.50 | 243.00 | 243.00 | +2.97% | 348,925 | 0.54 |
| Sep 15, 2026 | 240.50 | 241.50 | 236.00 | 236.00 | 236.00 | -2.07% | 251,146 | 0.39 |
| Sep 14, 2026 | 238.00 | 245.00 | 237.50 | 241.00 | 241.00 | -0.62% | 242,436 | 0.37 |
| Sep 11, 2026 | 239.00 | 243.00 | 237.00 | 242.50 | 242.50 | +1.46% | 462,394 | 0.72 |
| Sep 10, 2026 | 238.50 | 240.50 | 234.00 | 239.00 | 239.00 | -0.83% | 472,627 | 0.73 |
| Sep 09, 2026 | 247.50 | 247.50 | 240.00 | 241.00 | 241.00 | -1.63% | 330,077 | 0.51 |
| Sep 08, 2026 | 252.00 | 252.50 | 244.50 | 245.00 | 245.00 | -1.41% | 322,028 | 0.50 |
| Sep 07, 2026 | 251.00 | 254.00 | 247.00 | 248.50 | 248.50 | +0.20% | 398,563 | 0.61 |
| Sep 04, 2026 | 243.50 | 248.00 | 242.00 | 248.00 | 248.00 | +2.69% | 265,876 | 0.40 |
| Sep 03, 2026 | 250.50 | 250.50 | 241.50 | 241.50 | 241.50 | -3.01% | 405,007 | 0.62 |
