Cyberlink Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 90.600 | 91.800 | 90.600 | 91.100 | 80.150 | 411,639 |
| 2024-05-06 | 91.000 | 91.000 | 89.400 | 89.700 | 78.918 | 145,181 |
| 2024-05-03 | 91.100 | 91.900 | 90.300 | 90.500 | 79.622 | 191,033 |
| 2024-05-02 | 89.100 | 90.400 | 88.500 | 90.300 | 79.446 | 217,120 |
| 2024-04-30 | 90.000 | 90.100 | 89.000 | 89.100 | 78.390 | 153,050 |
| 2024-04-29 | 88.300 | 90.700 | 88.300 | 90.000 | 79.182 | 568,111 |
| 2024-04-26 | 88.300 | 89.500 | 87.100 | 88.300 | 77.687 | 427,058 |
| 2024-04-25 | 87.000 | 89.000 | 86.800 | 86.800 | 76.367 | 373,988 |
| 2024-04-24 | 85.000 | 85.800 | 85.000 | 85.800 | 75.487 | 124,023 |
| 2024-04-23 | 85.300 | 85.800 | 84.400 | 85.000 | 74.783 | 80,529 |
| 2024-04-22 | 84.200 | 84.900 | 83.100 | 84.400 | 74.255 | 130,376 |
| 2024-04-19 | 85.500 | 85.500 | 82.900 | 84.000 | 73.903 | 232,010 |
| 2024-04-18 | 85.000 | 86.700 | 85.000 | 85.400 | 75.135 | 88,070 |
| 2024-04-17 | 84.700 | 85.700 | 84.600 | 85.700 | 75.399 | 90,062 |
| 2024-04-16 | 86.400 | 86.400 | 84.300 | 84.500 | 74.343 | 227,016 |
| 2024-04-15 | 87.300 | 87.400 | 86.700 | 86.700 | 76.279 | 146,000 |
| 2024-04-12 | 87.100 | 87.700 | 87.100 | 87.300 | 76.807 | 56,041 |
| 2024-04-11 | 87.800 | 87.800 | 86.900 | 87.100 | 76.631 | 100,001 |
| 2024-04-10 | 87.400 | 88.600 | 87.400 | 87.800 | 77.247 | 145,246 |
| 2024-04-09 | 87.200 | 87.600 | 86.900 | 87.300 | 76.807 | 93,000 |
| 2024-04-08 | 87.600 | 87.800 | 87.100 | 87.200 | 76.719 | 149,300 |
| 2024-04-03 | 88.100 | 88.400 | 87.700 | 87.900 | 77.335 | 72,071 |
| 2024-04-02 | 88.500 | 88.800 | 88.200 | 88.400 | 77.775 | 106,001 |
| 2024-04-01 | 88.200 | 89.000 | 88.200 | 88.200 | 77.599 | 83,030 |
| 2024-03-29 | 88.000 | 89.000 | 88.000 | 88.200 | 77.599 | 129,000 |
| 2024-03-28 | 90.200 | 90.200 | 87.400 | 88.000 | 77.423 | 467,309 |
| 2024-03-27 | 87.900 | 91.000 | 87.100 | 89.400 | 78.654 | 459,071 |
| 2024-03-26 | 88.500 | 89.900 | 87.300 | 87.500 | 76.983 | 339,000 |
| 2024-03-25 | 87.600 | 88.500 | 87.600 | 88.300 | 77.687 | 144,200 |
| 2024-03-22 | 88.400 | 88.400 | 87.200 | 87.400 | 76.895 | 124,708 |
| 2024-03-21 | 88.700 | 88.700 | 87.500 | 87.700 | 77.159 | 127,625 |
| 2024-03-20 | 88.000 | 88.300 | 87.400 | 87.800 | 77.247 | 206,100 |
| 2024-03-19 | 87.300 | 88.700 | 87.300 | 87.600 | 77.071 | 304,511 |
| 2024-03-18 | 87.500 | 87.500 | 85.800 | 86.500 | 76.103 | 107,007 |
| 2024-03-15 | 87.500 | 87.600 | 86.600 | 86.600 | 76.191 | 114,162 |
| 2024-03-14 | 86.100 | 87.600 | 85.700 | 87.600 | 77.071 | 173,064 |
| 2024-03-13 | 87.500 | 88.000 | 86.500 | 86.500 | 76.103 | 134,029 |
| 2024-03-12 | 86.300 | 87.900 | 86.300 | 87.100 | 76.631 | 298,004 |
| 2024-03-11 | 85.000 | 86.800 | 85.000 | 86.300 | 75.927 | 276,337 |
| 2024-03-08 | 86.000 | 86.000 | 84.000 | 84.500 | 74.343 | 535,050 |
| 2024-03-07 | 87.200 | 87.300 | 85.900 | 86.000 | 75.663 | 583,200 |
| 2024-03-06 | 88.000 | 88.300 | 87.100 | 87.100 | 76.631 | 410,223 |
| 2024-03-05 | 87.800 | 88.500 | 87.300 | 88.000 | 77.423 | 477,367 |
| 2024-03-04 | 89.100 | 89.300 | 87.100 | 87.300 | 76.807 | 811,009 |
| 2024-03-01 | 91.100 | 91.400 | 88.600 | 89.100 | 78.390 | 1,075,382 |
| 2024-02-29 | 90.700 | 92.400 | 90.700 | 92.400 | 81.294 | 301,126 |
| 2024-02-27 | 90.800 | 91.800 | 89.900 | 91.000 | 80.062 | 352,002 |
| 2024-02-26 | 91.200 | 91.900 | 90.900 | 91.000 | 80.062 | 264,341 |
| 2024-02-23 | 91.600 | 92.100 | 91.100 | 91.100 | 80.150 | 231,174 |
| 2024-02-22 | 91.900 | 92.300 | 91.200 | 91.400 | 80.414 | 277,466 |
| 2024-02-21 | 92.700 | 93.900 | 91.500 | 91.600 | 80.590 | 358,010 |
| 2024-02-20 | 92.900 | 92.900 | 91.500 | 92.300 | 81.206 | 258,002 |
| 2024-02-19 | 92.000 | 93.600 | 91.800 | 92.800 | 81.646 | 436,002 |
| 2024-02-16 | 91.500 | 92.400 | 90.400 | 92.400 | 81.294 | 207,345 |
| 2024-02-15 | 92.600 | 92.600 | 90.100 | 91.800 | 80.766 | 500,043 |
| 2024-02-05 | 91.400 | 92.600 | 90.700 | 92.600 | 81.470 | 292,032 |
| 2024-02-02 | 92.200 | 92.700 | 91.700 | 91.800 | 80.766 | 118,000 |
| 2024-02-01 | 92.200 | 93.200 | 91.900 | 91.900 | 80.854 | 158,131 |
| 2024-01-31 | 91.700 | 92.300 | 91.300 | 92.200 | 81.118 | 110,009 |
| 2024-01-30 | 92.500 | 92.500 | 91.500 | 91.800 | 80.766 | 161,061 |
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.