Cystech Electronics Corp. (6651.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 72.20 | 73.20 | 72.10 | 72.50 | 72.50 | 197,353 |
| 24 June 2024 | 4 Dividend | |||||
| 21 June 2024 | 77.10 | 77.40 | 76.40 | 76.40 | 72.40 | 355,000 |
| 20 June 2024 | 76.50 | 77.50 | 76.50 | 77.40 | 73.35 | 151,000 |
| 19 June 2024 | 77.50 | 77.50 | 76.20 | 76.40 | 72.40 | 220,000 |
| 18 June 2024 | 77.30 | 77.80 | 77.30 | 77.80 | 73.73 | 119,000 |
| 17 June 2024 | 77.00 | 77.60 | 76.50 | 77.30 | 73.25 | 100,000 |
| 14 June 2024 | 77.00 | 77.40 | 76.80 | 77.00 | 72.97 | 59,000 |
| 13 June 2024 | 76.90 | 77.20 | 76.60 | 76.60 | 72.59 | 59,000 |
| 12 June 2024 | 76.40 | 76.90 | 75.50 | 76.00 | 72.02 | 86,000 |
| 11 June 2024 | 76.80 | 77.40 | 76.00 | 76.10 | 72.12 | 134,000 |
| 07 June 2024 | 76.20 | 76.90 | 76.00 | 76.90 | 72.87 | 72,000 |
| 06 June 2024 | 75.70 | 75.80 | 75.20 | 75.30 | 71.36 | 52,000 |
| 05 June 2024 | 76.40 | 77.00 | 75.80 | 75.90 | 71.93 | 61,000 |
| 04 June 2024 | 76.00 | 76.20 | 75.50 | 76.10 | 72.12 | 28,000 |
| 03 June 2024 | 75.80 | 76.30 | 75.50 | 75.50 | 71.55 | 75,000 |
| 31 May 2024 | 77.30 | 77.30 | 75.50 | 75.80 | 71.83 | 76,000 |
| 30 May 2024 | 76.90 | 78.40 | 76.40 | 76.50 | 72.49 | 187,000 |
| 29 May 2024 | 77.20 | 77.20 | 76.40 | 76.80 | 72.78 | 61,000 |
| 28 May 2024 | 75.80 | 76.50 | 75.80 | 76.30 | 72.31 | 67,000 |
| 27 May 2024 | 75.50 | 76.10 | 75.50 | 75.60 | 71.64 | 33,000 |
| 24 May 2024 | 75.50 | 76.20 | 75.20 | 75.50 | 71.55 | 42,000 |
| 23 May 2024 | 76.10 | 76.20 | 75.20 | 75.20 | 71.26 | 123,000 |
| 22 May 2024 | 75.00 | 76.30 | 75.00 | 75.70 | 71.74 | 111,000 |
| 21 May 2024 | 75.40 | 75.70 | 75.00 | 75.10 | 71.17 | 64,000 |
| 20 May 2024 | 74.50 | 75.10 | 73.90 | 74.90 | 70.98 | 89,000 |
| 17 May 2024 | 74.40 | 74.40 | 73.40 | 73.80 | 69.94 | 57,000 |
| 16 May 2024 | 75.80 | 75.80 | 73.90 | 74.00 | 70.13 | 219,000 |
| 15 May 2024 | 75.50 | 76.10 | 75.00 | 75.00 | 71.07 | 86,000 |
| 14 May 2024 | 74.00 | 75.90 | 74.00 | 75.50 | 71.55 | 140,000 |
| 13 May 2024 | 75.10 | 75.80 | 73.90 | 74.10 | 70.22 | 218,000 |
| 10 May 2024 | 73.90 | 74.20 | 73.30 | 73.30 | 69.46 | 56,000 |
| 09 May 2024 | 73.00 | 73.90 | 73.00 | 73.10 | 69.27 | 28,000 |
| 08 May 2024 | 74.30 | 74.30 | 73.00 | 73.10 | 69.27 | 38,000 |
| 07 May 2024 | 73.50 | 74.80 | 73.40 | 73.40 | 69.56 | 67,000 |
| 06 May 2024 | 72.50 | 74.00 | 72.50 | 73.50 | 69.65 | 38,000 |
| 03 May 2024 | 72.90 | 73.60 | 72.40 | 72.40 | 68.61 | 42,000 |
| 02 May 2024 | 72.20 | 73.20 | 72.20 | 72.40 | 68.61 | 33,000 |
| 30 Apr 2024 | 72.10 | 72.30 | 71.50 | 71.60 | 67.85 | 23,000 |
| 29 Apr 2024 | 71.60 | 72.20 | 71.00 | 72.10 | 68.33 | 55,000 |
| 26 Apr 2024 | 71.00 | 71.40 | 70.70 | 71.00 | 67.28 | 49,000 |
| 25 Apr 2024 | 71.80 | 71.80 | 70.90 | 71.20 | 67.47 | 25,000 |
| 24 Apr 2024 | 70.40 | 72.00 | 70.40 | 71.80 | 68.04 | 65,000 |
| 23 Apr 2024 | 69.70 | 70.40 | 69.70 | 70.40 | 66.71 | 44,000 |
| 22 Apr 2024 | 70.00 | 70.00 | 69.20 | 69.50 | 65.86 | 48,000 |
| 19 Apr 2024 | 72.10 | 72.10 | 69.20 | 70.20 | 66.52 | 143,000 |
| 18 Apr 2024 | 72.10 | 72.50 | 72.00 | 72.40 | 68.61 | 36,000 |
| 17 Apr 2024 | 72.50 | 73.50 | 72.50 | 72.60 | 68.80 | 43,000 |
| 16 Apr 2024 | 73.20 | 73.20 | 71.60 | 72.20 | 68.42 | 86,000 |
| 15 Apr 2024 | 74.60 | 74.70 | 72.80 | 73.20 | 69.37 | 157,000 |
| 12 Apr 2024 | 75.80 | 75.80 | 74.70 | 75.00 | 71.07 | 199,000 |
| 11 Apr 2024 | 77.00 | 77.00 | 76.10 | 76.10 | 72.12 | 88,000 |
| 10 Apr 2024 | 77.00 | 77.50 | 76.70 | 77.00 | 72.97 | 89,000 |
| 09 Apr 2024 | 77.10 | 77.20 | 76.70 | 76.80 | 72.78 | 54,000 |
| 08 Apr 2024 | 77.70 | 77.70 | 76.80 | 76.80 | 72.78 | 53,000 |
| 03 Apr 2024 | 77.20 | 77.20 | 76.60 | 77.20 | 73.16 | 82,000 |
| 02 Apr 2024 | 76.70 | 77.60 | 76.70 | 77.00 | 72.97 | 74,000 |
| 01 Apr 2024 | 76.50 | 77.50 | 76.50 | 76.80 | 72.78 | 74,000 |
| 29 Mar 2024 | 76.90 | 77.70 | 76.70 | 76.80 | 72.78 | 90,000 |
| 28 Mar 2024 | 77.00 | 77.50 | 76.80 | 76.80 | 72.78 | 127,000 |
| 27 Mar 2024 | 76.70 | 77.30 | 76.70 | 77.00 | 72.97 | 84,000 |
| 26 Mar 2024 | 76.90 | 77.40 | 76.60 | 76.90 | 72.87 | 195,000 |
| 25 Mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 73.92 | - |
| 22 Mar 2024 | 78.70 | 78.70 | 77.50 | 78.00 | 73.92 | 71,000 |
| 21 Mar 2024 | 79.00 | 79.00 | 77.80 | 78.00 | 73.92 | 141,000 |
| 20 Mar 2024 | 79.00 | 79.60 | 78.40 | 78.80 | 74.67 | 71,000 |
| 19 Mar 2024 | 78.00 | 79.20 | 78.00 | 78.80 | 74.67 | 75,000 |
| 18 Mar 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 73.82 | - |
| 15 Mar 2024 | 77.50 | 78.00 | 77.50 | 77.90 | 73.82 | 45,000 |
| 14 Mar 2024 | 78.00 | 78.40 | 76.70 | 77.50 | 73.44 | 163,000 |
| 13 Mar 2024 | 79.60 | 80.20 | 77.00 | 77.90 | 73.82 | 393,000 |
| 12 Mar 2024 | 79.60 | 81.70 | 79.60 | 81.60 | 77.33 | 74,000 |
| 11 Mar 2024 | 79.70 | 80.20 | 79.10 | 79.60 | 75.43 | 85,000 |
| 08 Mar 2024 | 81.50 | 81.50 | 79.50 | 80.00 | 75.81 | 236,000 |
| 07 Mar 2024 | 84.50 | 84.60 | 80.80 | 80.80 | 76.57 | 706,000 |
| 06 Mar 2024 | 87.10 | 88.10 | 86.00 | 86.80 | 82.26 | 331,000 |
| 05 Mar 2024 | 85.00 | 88.30 | 85.00 | 87.00 | 82.45 | 519,000 |
| 04 Mar 2024 | 82.80 | 86.00 | 82.60 | 85.10 | 80.64 | 485,000 |
| 01 Mar 2024 | 82.00 | 82.60 | 81.70 | 81.80 | 77.52 | 102,000 |
| 29 Feb 2024 | 81.60 | 82.60 | 81.60 | 82.00 | 77.71 | 58,000 |
| 27 Feb 2024 | 83.00 | 83.10 | 81.20 | 81.50 | 77.23 | 133,000 |
| 26 Feb 2024 | 82.90 | 83.20 | 82.50 | 82.90 | 78.56 | 89,000 |
| 23 Feb 2024 | 83.80 | 84.10 | 82.40 | 82.60 | 78.28 | 142,000 |
| 22 Feb 2024 | 83.00 | 84.30 | 82.50 | 83.80 | 79.41 | 192,000 |
| 21 Feb 2024 | 82.20 | 83.20 | 82.20 | 82.40 | 78.09 | 83,000 |
| 20 Feb 2024 | 82.70 | 83.10 | 82.00 | 82.20 | 77.90 | 118,000 |
| 19 Feb 2024 | 83.00 | 83.60 | 82.30 | 82.70 | 78.37 | 198,000 |
| 16 Feb 2024 | 80.50 | 81.90 | 80.30 | 81.70 | 77.42 | 155,000 |
| 15 Feb 2024 | 79.70 | 83.00 | 79.10 | 80.20 | 76.00 | 470,000 |
| 05 Feb 2024 | 77.40 | 78.50 | 76.50 | 78.20 | 74.11 | 58,000 |
| 02 Feb 2024 | 78.40 | 78.50 | 77.00 | 77.70 | 73.63 | 117,000 |
| 01 Feb 2024 | 78.50 | 79.00 | 78.20 | 78.30 | 74.20 | 79,000 |
| 31 Jan 2024 | 79.20 | 79.20 | 78.20 | 78.90 | 74.77 | 55,000 |
| 30 Jan 2024 | 79.00 | 79.30 | 78.60 | 78.90 | 74.77 | 71,000 |
| 29 Jan 2024 | 78.90 | 79.60 | 78.60 | 79.30 | 75.15 | 40,000 |
| 26 Jan 2024 | 80.00 | 80.00 | 78.90 | 78.90 | 74.77 | 36,000 |
| 25 Jan 2024 | 80.50 | 80.60 | 79.40 | 79.60 | 75.43 | 37,000 |
| 24 Jan 2024 | 80.00 | 81.00 | 79.30 | 80.10 | 75.91 | 110,000 |
| 23 Jan 2024 | 79.60 | 80.10 | 79.10 | 79.40 | 75.24 | 26,000 |
| 22 Jan 2024 | 79.00 | 79.90 | 78.90 | 79.60 | 75.43 | 84,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.