Cyberlink Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 102.50 | 103.00 | 101.00 | 101.50 | 89.300 | 225,360 |
| 2024-08-01 | 102.00 | 105.50 | 101.50 | 104.00 | 91.499 | 455,015 |
| 2024-07-31 | 99.800 | 101.00 | 98.700 | 100.00 | 87.980 | 132,002 |
| 2024-07-30 | 97.900 | 100.00 | 96.100 | 99.600 | 87.628 | 268,208 |
| 2024-07-29 | 102.50 | 102.50 | 97.900 | 97.900 | 86.133 | 607,034 |
| 2024-07-26 | 103.50 | 105.50 | 99.900 | 100.50 | 88.420 | 734,369 |
| 2024-07-23 | 105.00 | 107.50 | 105.00 | 106.50 | 93.699 | 255,287 |
| 2024-07-22 | 107.50 | 109.50 | 102.50 | 103.00 | 90.620 | 531,203 |
| 2024-07-19 | 112.50 | 112.50 | 107.50 | 108.00 | 95.019 | 317,255 |
| 2024-07-18 | 110.50 | 113.00 | 109.50 | 110.50 | 97.218 | 339,092 |
| 2024-07-17 | 111.00 | 115.00 | 110.00 | 112.50 | 98.978 | 658,813 |
| 2024-07-16 | 107.50 | 112.50 | 107.50 | 111.00 | 97.658 | 642,172 |
| 2024-07-15 | 108.50 | 108.50 | 105.00 | 107.00 | 94.139 | 221,099 |
| 2024-07-12 | 105.50 | 108.50 | 105.50 | 107.50 | 94.579 | 197,009 |
| 2024-07-11 | 108.50 | 109.50 | 106.50 | 107.00 | 94.139 | 309,877 |
| 2024-07-10 | 108.00 | 109.00 | 107.00 | 108.50 | 95.459 | 205,134 |
| 2024-07-09 | 109.00 | 109.00 | 104.00 | 107.50 | 94.579 | 474,400 |
| 2024-07-08 | 111.50 | 113.00 | 107.00 | 107.50 | 94.579 | 674,519 |
| 2024-07-05 | 106.50 | 111.00 | 106.50 | 110.00 | 96.778 | 913,457 |
| 2024-07-04 | 105.50 | 106.00 | 104.50 | 106.00 | 93.259 | 272,207 |
| 2024-07-03 | 106.00 | 106.50 | 105.00 | 105.50 | 92.819 | 187,315 |
| 2024-07-02 | 102.50 | 106.00 | 101.50 | 105.00 | 92.379 | 421,738 |
| 2024-07-01 | 107.00 | 107.00 | 102.00 | 102.00 | 89.740 | 500,452 |
| 2024-06-28 | 105.50 | 107.00 | 105.50 | 107.00 | 94.139 | 336,401 |
| 2024-06-27 | 105.50 | 106.00 | 104.00 | 105.50 | 92.819 | 211,426 |
| 2024-06-26 | 105.00 | 107.00 | 105.00 | 105.50 | 92.819 | 235,254 |
| 2024-06-25 | 106.00 | 106.00 | 102.50 | 104.50 | 91.939 | 202,401 |
| 2024-06-24 | 104.50 | 107.00 | 104.50 | 106.00 | 93.259 | 303,420 |
| 2024-06-21 | 107.50 | 107.50 | 104.00 | 104.50 | 91.939 | 319,694 |
| 2024-06-20 | 107.50 | 108.00 | 106.00 | 106.50 | 93.699 | 487,300 |
| 2024-06-19 | 105.50 | 108.00 | 104.50 | 106.50 | 93.699 | 404,100 |
| 2024-06-18 | 109.00 | 110.00 | 106.00 | 106.00 | 93.259 | 411,571 |
| 2024-06-17 | 106.00 | 109.50 | 105.00 | 108.00 | 95.019 | 968,744 |
| 2024-06-14 | 102.50 | 105.00 | 102.50 | 104.50 | 91.939 | 333,342 |
| 2024-06-13 | 103.50 | 103.50 | 102.00 | 102.50 | 90.180 | 190,176 |
| 2024-06-12 | 102.00 | 102.50 | 101.00 | 102.00 | 89.740 | 299,172 |
| 2024-06-11 | 105.50 | 106.00 | 101.00 | 101.50 | 89.300 | 414,225 |
| 2024-06-07 | 102.50 | 107.50 | 102.50 | 104.50 | 91.939 | 1,373,254 |
| 2024-06-06 | 101.00 | 102.00 | 99.600 | 100.50 | 88.420 | 343,062 |
| 2024-06-05 | 101.50 | 103.00 | 100.00 | 100.00 | 87.980 | 563,220 |
| 2024-06-04 | 101.00 | 101.00 | 99.200 | 99.400 | 87.452 | 446,006 |
| 2024-06-03 | 102.00 | 103.50 | 100.50 | 101.00 | 88.860 | 472,106 |
| 2024-05-31 | 105.00 | 105.00 | 100.00 | 100.50 | 88.420 | 1,342,227 |
| 2024-05-30 | 98.800 | 105.00 | 98.700 | 104.00 | 91.499 | 1,657,403 |
| 2024-05-29 | 100.00 | 101.50 | 98.500 | 98.600 | 86.749 | 592,556 |
| 2024-05-28 | 97.400 | 101.00 | 96.200 | 99.500 | 87.540 | 1,009,751 |
| 2024-05-27 | 97.500 | 98.400 | 96.100 | 96.800 | 85.165 | 468,433 |
| 2024-05-24 | 93.800 | 97.700 | 93.500 | 95.800 | 84.285 | 856,207 |
| 2024-05-23 | 95.500 | 95.500 | 93.900 | 94.100 | 82.789 | 312,453 |
| 2024-05-22 | 94.900 | 96.200 | 93.800 | 95.500 | 84.021 | 408,032 |
| 2024-05-21 | 93.200 | 94.500 | 92.400 | 94.000 | 82.701 | 422,271 |
| 2024-05-20 | 92.400 | 93.300 | 92.100 | 93.100 | 81.910 | 375,023 |
| 2024-05-17 | 92.000 | 92.400 | 91.700 | 92.100 | 81.030 | 139,000 |
| 2024-05-16 | 92.000 | 92.300 | 91.700 | 92.000 | 80.942 | 141,300 |
| 2024-05-15 | 92.300 | 92.700 | 91.700 | 92.300 | 81.206 | 222,123 |
| 2024-05-14 | 91.900 | 92.000 | 91.300 | 92.000 | 80.942 | 144,013 |
| 2024-05-13 | 91.300 | 92.200 | 91.300 | 91.900 | 80.854 | 174,100 |
| 2024-05-10 | 91.000 | 91.700 | 90.500 | 91.700 | 80.678 | 166,016 |
| 2024-05-09 | 91.800 | 92.700 | 91.200 | 91.200 | 80.238 | 252,032 |
| 2024-05-08 | 91.100 | 91.800 | 90.400 | 91.700 | 80.678 | 265,129 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 3.6931 TWD |
| 2025-08-14 | 3.8990 TWD |
| 2024-08-12 | 2.8000 TWD |
| 2023-08-11 | 2.3000 TWD |
| 2022-08-11 | 1.7145 TWD |
| 2021-08-12 | 2.2621 TWD |
| 2020-08-12 | 3.6384 TWD |
| 2019-08-14 | 2.9902 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.