Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

CyberTAN Technology Inc. (3062.TW)

Compare
21.40
-0.50
(-2.28%)
At close: 1:30:39 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202521.9522.0021.2521.4021.401,656,140
Apr 15, 202521.0022.0021.0021.9021.902,710,446
Apr 14, 202520.8021.7520.7520.8020.803,826,050
Apr 11, 202519.4020.2018.0520.2020.204,743,118
Apr 10, 202519.9519.9519.9519.9519.95923,000
Apr 9, 202518.8519.5018.1518.1518.156,052,473
Apr 8, 202520.1520.6020.1520.1520.155,701,266
Apr 7, 202522.3522.3522.3522.3522.35233,002
Apr 2, 202524.7025.0524.3524.8024.801,344,586
Apr 1, 202524.4025.2024.3024.7024.702,388,040
Mar 31, 202524.8025.2023.9024.1024.105,630,105
Mar 28, 202526.4526.4525.4025.7525.754,114,320
Mar 27, 202526.7527.4026.3026.4526.453,076,600
Mar 26, 202527.4527.6526.9526.9526.951,769,100
Mar 25, 202526.9527.7026.9527.3027.303,276,320
Mar 24, 202528.4528.5026.8526.8526.854,345,021
Mar 21, 202528.1528.7527.9028.2028.202,831,346
Mar 20, 202528.2028.6527.7528.1028.103,870,752
Mar 19, 202529.0029.0027.9527.9527.952,842,056
Mar 18, 202528.7029.7028.3028.7528.754,370,247
Mar 17, 202529.1529.5028.6028.6028.605,024,029
Mar 14, 202529.7529.7528.9029.3529.353,201,534
Mar 13, 202530.5030.7029.5029.5029.502,917,501
Mar 12, 202530.3030.5029.9530.2030.201,546,501
Mar 11, 202530.0030.3029.1030.2030.203,760,054
Mar 10, 202530.4030.6030.1530.3030.301,737,962
Mar 7, 202531.1031.8030.2030.2030.208,141,521
Mar 6, 202531.2031.4030.3031.0031.004,658,250
Mar 5, 202531.5031.8031.1031.1031.102,600,062
Mar 4, 202530.5031.4530.1031.3531.351,938,907
Mar 3, 202531.4031.5030.7030.9030.902,467,339
Feb 27, 202532.3032.8031.2531.4031.404,066,414
Feb 26, 202532.1532.5531.9532.2032.202,446,360
Feb 25, 202532.5532.6532.0532.1032.102,796,250
Feb 24, 202532.2533.5532.2032.9032.903,153,413
Feb 21, 202532.0032.6531.7532.4532.452,373,377
Feb 20, 202533.1533.2532.1032.1032.103,376,235
Feb 19, 202533.1533.2532.7032.8532.853,436,269
Feb 18, 202533.5534.0032.9533.0533.054,622,604
Feb 17, 202533.7033.9033.1533.3533.352,549,676
Feb 14, 202533.4033.9032.8533.3533.354,307,368
Feb 13, 202534.2535.0033.2533.2533.2519,094,661
Feb 12, 202532.3534.2532.3533.8033.8014,256,909
Feb 11, 202532.4032.6532.0032.1032.102,896,612
Feb 10, 202532.3032.3531.9031.9531.952,082,502
Feb 7, 202532.3032.9032.0532.2532.253,500,294
Feb 6, 202532.2033.0032.0032.4032.403,980,129
Feb 5, 202531.4532.2531.4532.2532.253,142,680
Feb 4, 202531.5031.6030.9031.5531.552,947,999
Feb 3, 202529.9531.8028.7531.8031.805,712,425
Jan 22, 202530.6030.7030.1030.3030.303,538,512
Jan 21, 202531.1031.1530.3030.3530.351,769,140
Jan 20, 202530.5530.9030.3530.9030.901,622,720
Jan 17, 202530.5530.7530.2530.3530.351,578,372
Jan 16, 202530.8031.3530.5530.5530.552,836,160
Jan 15, 202530.6530.9530.1530.3030.301,638,570
Jan 14, 202530.5530.7030.0030.5030.502,070,240
Jan 13, 202530.9530.9529.2530.2530.254,943,200
Jan 10, 202531.0031.5030.5530.6530.652,586,472
Jan 9, 202532.1032.1530.9531.1031.103,924,611
Jan 8, 202532.7533.0531.7032.0532.055,221,473
Jan 7, 202533.2533.6032.4032.7532.755,637,040
Jan 6, 202533.4533.7032.8533.2033.203,660,276
Jan 3, 202534.0034.3032.6033.0033.006,326,976
Jan 2, 202533.6534.5033.5033.7033.7010,833,650
Dec 31, 202432.3533.6532.2033.6533.655,345,483
Dec 30, 202433.5033.7532.6032.6032.603,512,262
Dec 27, 202433.3533.4533.0033.1033.102,757,107
Dec 26, 202433.3533.8533.2033.4533.454,931,105
Dec 25, 202433.0033.7032.6533.4533.455,305,257
Dec 24, 202432.9533.7032.5532.5532.557,393,462
Dec 23, 202433.0033.6532.6532.9032.906,954,601
Dec 20, 202432.1033.3031.8532.9032.9013,286,361
Dec 19, 202430.2031.7530.1031.6531.656,056,179
Dec 18, 202431.1031.3030.3030.9030.904,370,187
Dec 17, 202430.9031.4030.8531.0031.003,955,832
Dec 16, 202432.4032.8530.5530.7530.759,686,150
Dec 13, 202432.9033.0531.3532.0032.007,862,241
Dec 12, 202432.5034.0532.5033.1033.1014,084,820
Dec 11, 202432.5032.8032.0032.2532.256,552,703
Dec 10, 202432.0532.6031.7031.9031.903,743,825
Dec 9, 202433.1033.2531.8532.0032.007,417,433
Dec 6, 202433.4533.6532.9033.0033.004,269,787
Dec 5, 202434.2534.3033.1533.1533.157,884,189
Dec 4, 202434.0534.2033.4033.9033.906,530,360
Dec 3, 202432.6034.1032.5533.9533.9513,543,034
Dec 2, 202432.7032.9532.0032.0532.054,860,510
Nov 29, 202431.7032.6031.4032.6032.604,717,312
Nov 28, 202432.6532.8031.3531.8031.808,425,054
Nov 27, 202433.8533.9032.3032.6532.659,272,883
Nov 26, 202434.0034.2033.5033.6033.605,012,330
Nov 25, 202433.7534.7533.7534.2034.207,375,040
Nov 22, 202434.0534.4033.4533.6033.608,956,950
Nov 21, 202434.0034.0033.3533.7033.706,817,648
Nov 20, 202434.1034.1034.1034.1034.109,301,256
Nov 19, 202433.6035.2533.6034.6534.6515,447,812
Nov 18, 202435.0535.1533.1533.7033.7018,278,063
Nov 15, 202434.2535.9034.2035.2535.2526,215,629
Nov 14, 202434.4035.8033.8534.1534.1525,755,024
Nov 13, 202434.9535.1534.2034.3034.3011,865,203
Nov 12, 202435.7035.9034.3535.0035.0019,393,874
Nov 11, 202436.1036.6035.1035.7035.7028,580,096
Nov 8, 202440.5540.6036.0036.3036.30116,477,191
Nov 7, 202436.6539.8536.4539.8539.8594,761,241
Nov 6, 202435.8537.6035.7536.2536.2526,497,610
Nov 5, 202436.1537.1035.4535.5035.5021,464,511
Nov 4, 202435.5036.9535.0036.7036.7020,239,450
Nov 1, 202435.2036.3535.1535.7035.7022,165,354
Oct 30, 202434.1036.9033.6536.0536.0533,897,217
Oct 29, 202434.5034.8033.5533.8033.806,924,592
Oct 28, 202435.5035.9034.4034.8534.858,406,089
Oct 25, 202434.4035.8034.1035.6535.6511,049,965
Oct 24, 202435.7535.8534.4034.4034.409,248,626
Oct 23, 202436.2536.3035.4535.5535.557,827,290
Oct 22, 202436.1536.3535.8036.0536.0510,287,575
Oct 21, 202435.3536.9535.3536.5036.5024,142,359
Oct 18, 202437.1537.2534.9035.0535.0530,691,657
Oct 17, 202437.7038.5036.5036.9536.9551,474,123
Oct 16, 202435.2038.7034.8037.2037.2072,313,783
Oct 15, 202434.6037.4034.2535.5535.5584,483,018
Oct 14, 202431.1534.2031.1534.2034.2025,899,357
Oct 11, 202431.2531.8030.8531.1031.109,827,042
Oct 9, 202432.4533.0031.2031.6031.6014,291,774
Oct 8, 202433.0533.2032.1032.2032.2012,038,814
Oct 7, 202433.4034.1032.8033.3533.3517,676,310
Oct 4, 202432.8033.8032.0533.1033.1017,572,396
Oct 1, 202432.7033.0032.1032.6532.659,106,245
Sep 30, 202433.0033.4032.4532.6032.608,268,398
Sep 27, 202433.4034.0032.9533.1033.1011,686,387
Sep 26, 202434.0034.4033.0033.1533.1516,735,483
Sep 25, 202436.2536.7033.5033.9033.9036,025,066
Sep 24, 202435.8036.6035.2036.0536.0518,597,574
Sep 23, 202436.8037.2035.7535.7535.7520,401,069
Sep 20, 202438.5541.1536.3536.5036.5077,622,979
Sep 19, 202437.4038.2536.2038.0038.0034,882,731
Sep 18, 202438.4538.9537.2037.3537.3563,194,519
Sep 16, 202435.2038.6034.6038.0038.0095,190,368
Sep 13, 202432.5035.5032.4535.2035.2046,225,423
Sep 12, 202432.6533.5032.1532.3032.3013,854,361
Sep 11, 202433.7033.8031.7532.0032.0026,883,107
Sep 10, 202433.2035.9033.1533.3033.3051,887,883
Sep 9, 202431.5033.0031.4533.0033.008,388,460
Sep 6, 202433.5533.6532.2032.2032.2011,447,921
Sep 5, 202434.1535.0033.1033.5533.5518,142,109
Sep 4, 202432.0034.2031.3033.7533.7518,777,258
Sep 3, 202435.1536.3034.2534.5034.5035,106,231
Sep 2, 202435.1536.4034.1535.1035.1036,220,502
Aug 30, 202434.9535.4034.1034.7034.7035,113,920
Aug 29, 202432.5036.0532.2534.9534.9549,837,289
Aug 28, 202432.9034.3032.5533.0033.0030,786,502
Aug 27, 202432.9033.0532.2532.5532.556,189,948
Aug 26, 202433.7534.1032.7532.8532.8512,336,674
Aug 23, 202431.8033.8031.8033.4533.4513,584,779
Aug 22, 202433.3533.6032.5032.7032.709,791,854
Aug 21, 202433.3033.9532.6033.3033.3018,098,203
Aug 20, 202433.1533.6032.7033.3033.3016,254,362
Aug 19, 202433.0033.8032.3033.1033.1034,725,073
Aug 16, 202430.5033.0030.2032.5532.5532,964,300
Aug 15, 202430.6530.8529.7030.0030.009,233,395
Aug 14, 202431.2031.6030.2530.5030.5018,455,638
Aug 13, 202429.8031.9029.1030.7530.7545,386,625
Aug 12, 202427.6029.0027.5029.0029.006,616,185
Aug 9, 202426.4027.0026.0526.4026.404,966,150
Aug 8, 202425.4525.9525.1025.3025.303,622,561
Aug 7, 202424.1026.1524.0525.9525.956,181,218
Aug 6, 202425.7526.2023.0023.9023.9012,932,581
Aug 5, 202426.1026.8525.5525.5525.556,358,811
Aug 2, 202429.4029.4028.3028.3528.358,759,372
Aug 1, 202430.8031.2030.1530.1530.155,724,350
Jul 31, 202429.5030.6529.3030.1030.103,429,037
Jul 30, 202429.3529.7528.7029.7529.754,964,284
Jul 29, 202430.9531.6029.3029.4029.408,266,244
Jul 26, 202430.0030.8529.0530.8030.805,463,268
Jul 23, 202431.6533.2031.0031.3031.3014,593,272
Jul 22, 202431.2532.0030.0531.5531.5511,410,868
Jul 19, 202432.4033.2531.2531.3031.3010,686,858
Jul 18, 202432.7533.6031.8532.7032.7020,917,579
Jul 17, 202431.5033.8531.4032.9532.9526,288,538
Jul 16, 202431.1031.4530.7531.1531.155,826,956
Jul 15, 202432.0032.2031.0031.1031.109,173,751
Jul 12, 202431.9032.4531.4032.0032.008,455,047
Jul 11, 202432.9534.0032.1532.2532.2526,595,898
Jul 10, 202432.0533.0032.0032.4032.4018,052,473
Jul 9, 202433.6034.3031.4031.8531.8544,129,483
Jul 8, 202431.5534.4531.3033.6033.6066,494,134
Jul 5, 202431.0032.0030.4531.3531.3515,801,299
Jul 4, 202430.2031.7530.2031.0031.0018,067,380
Jul 3, 202430.7031.7030.3030.3030.3019,597,390
Jul 2, 202431.3031.5030.2030.3530.3517,879,805
Jul 1, 202432.2532.4031.3031.3031.3014,400,292
Jun 28, 202432.8033.1532.0532.1032.1019,527,915
Jun 27, 202433.7034.5032.3032.8032.8032,763,897
Jun 26, 202434.6035.3033.3533.8033.8045,005,498
Jun 25, 202434.3034.3032.1034.0034.0047,715,356
Jun 24, 202435.5037.0533.9034.4534.45154,793,035
Jun 21, 202431.4034.1030.8534.1034.1086,645,750
Jun 20, 202428.2531.0027.7031.0031.0057,052,341
Jun 19, 202430.1531.2028.1028.2028.20104,695,626
Jun 18, 202427.0029.1526.6029.1529.1540,749,963
Jun 17, 202426.0027.5025.5526.5026.5018,430,224
Jun 14, 202424.8026.5024.7025.7525.7524,779,012
Jun 13, 202424.5524.6524.2524.4524.453,768,958
Jun 12, 202424.5024.6524.0024.3524.352,410,585
Jun 11, 202424.7024.9024.2024.4024.403,672,727
Jun 7, 202424.6524.9524.3024.3024.303,485,285
Jun 6, 202425.4525.5024.3024.5024.508,201,636
Jun 5, 202424.4025.2523.8524.9524.959,272,501
Jun 4, 202424.7525.1024.0524.1524.154,558,320
Jun 3, 202425.0525.0524.4524.5524.553,953,040
May 31, 202423.9026.0023.9024.4524.4512,199,141
May 30, 202424.4024.4023.7523.8023.804,371,865
May 29, 202424.7525.4524.5524.6524.6513,223,020
May 28, 202424.8524.9524.4024.6024.605,511,427
May 27, 202423.9025.0023.6524.7024.709,723,449
May 24, 202423.3024.9023.1523.9023.9016,952,889
May 23, 202423.4023.4522.7522.8522.853,941,142
May 22, 202423.5024.4023.2023.2523.257,659,592
May 21, 202423.4523.5523.2023.5023.502,249,167
May 20, 202423.4023.5523.0523.3023.303,328,497
May 17, 202423.4023.5523.2023.2523.252,171,295
May 16, 202423.1523.5023.0023.1523.153,584,158
May 15, 202423.2023.2522.8022.8522.852,232,816
May 14, 202423.0023.5522.8023.1023.105,535,846
May 13, 202422.5523.0022.2522.9522.955,001,911
May 10, 202422.2022.2021.7521.9521.951,157,672
May 9, 202422.1022.5021.9521.9521.951,440,510
May 8, 202422.2022.2021.9022.0022.001,299,360
May 7, 202422.5022.7521.8522.2022.203,005,885
May 6, 202421.7522.7021.7522.3522.357,612,577
May 3, 202421.7521.9021.5021.5021.501,066,145
May 2, 202421.5521.7521.3521.6521.65833,090
Apr 30, 202421.6022.0521.4021.5521.553,001,000
Apr 29, 202421.6021.7021.3021.4021.401,568,731
Apr 26, 202421.4021.7021.3021.4021.401,537,000
Apr 25, 202421.5021.6021.2021.2521.251,121,070
Apr 24, 202421.3521.7021.3021.6521.651,938,147
Apr 23, 202421.1021.3520.9521.1021.101,072,403
Apr 22, 202421.2021.5020.9020.9020.901,781,023
Apr 19, 202421.4021.6020.7021.1021.102,991,301
Apr 18, 202421.7021.9021.5021.5521.551,465,873
Apr 17, 202421.4021.8521.4021.7021.701,814,090
Apr 16, 202422.2022.4021.2521.3521.354,558,372

Related Tickers

3047.TW EDIMAX Technology Co., Ltd.
19.90
-3.16%
 
2314.TW Microelectronics Technology Inc.
11.90
+9.68%
 
2332.TW D-Link Corporation
16.10
-5.29%
 
2419.TW Hitron Technologies Inc.
20.80
-2.35%
 
4906.TW Gemtek Technology Co., Ltd.
26.50
-1.30%
 
3380.TW Alpha Networks Inc.
25.55
-3.40%
 
3704.TW Zyxel Group Corporation
30.25
-0.49%
 
8011.TW Tai Tung Communication Co., Ltd.
20.35
-3.33%
 
2485.TW Zinwell Corporation
11.55
-2.12%
 
6148.TWO Azion Corporation
65.30
+9.93%