Cyberlink Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	92.500	92.500	91.500	91.800	80.766	161,061
2024-01-29	93.200	93.500	92.300	92.500	81.382	195,120
2024-01-26	93.000	98.000	92.900	93.200	81.998	1,250,071
2024-01-25	91.700	91.900	91.200	91.200	80.238	109,001
2024-01-24	92.700	92.700	91.600	91.600	80.590	72,037
2024-01-23	92.700	93.300	92.000	92.200	81.118	111,001
2024-01-22	92.000	93.800	91.800	92.700	81.558	273,076
2024-01-19	91.400	92.000	91.400	91.600	80.590	110,015
2024-01-18	90.800	91.800	90.200	91.100	80.150	115,033
2024-01-17	90.800	91.200	89.900	90.000	79.182	282,410
2024-01-16	93.200	93.200	90.900	91.100	80.150	333,029
2024-01-15	93.000	93.300	93.000	93.200	81.998	97,001
2024-01-12	93.200	93.200	92.400	92.600	81.470	152,030
2024-01-11	92.600	93.600	92.600	93.200	81.998	132,216
2024-01-10	92.900	93.200	92.400	92.500	81.382	285,019
2024-01-09	93.600	94.300	92.600	92.900	81.734	214,044
2024-01-08	93.200	93.600	92.400	92.600	81.470	183,025
2024-01-05	93.700	94.000	93.000	93.100	81.910	243,046
2024-01-04	94.300	94.700	93.600	93.600	82.350	215,043
2024-01-03	96.200	96.200	94.400	94.400	83.053	327,025
2024-01-02	98.000	98.000	96.200	96.400	84.813	217,078
2023-12-29	98.900	99.200	96.900	98.000	86.221	450,251
2023-12-28	100.50	100.50	98.400	98.800	86.925	405,145
2023-12-27	101.00	102.50	99.100	99.100	87.188	773,509
2023-12-26	101.50	102.00	99.000	100.00	87.980	2,003,632
2023-12-25	93.400	100.50	93.400	99.800	87.804	1,269,341
2023-12-22	94.200	94.900	93.700	93.700	82.438	189,208
2023-12-21	92.500	93.900	92.500	93.900	82.613	97,122
2023-12-20	92.400	93.300	92.400	93.100	81.910	94,030
2023-12-19	93.300	93.300	92.300	92.500	81.382	115,004
2023-12-18	94.700	94.700	92.900	93.300	82.086	75,040
2023-12-15	95.400	95.400	93.800	93.900	82.613	127,021
2023-12-14	96.700	96.700	94.200	94.500	83.141	318,100
2023-12-13	93.800	93.800	92.700	92.700	81.558	105,001
2023-12-12	93.300	94.000	92.200	92.900	81.734	306,000
2023-12-11	93.300	93.800	92.800	92.900	81.734	88,000
2023-12-08	93.800	94.300	92.800	93.000	81.822	170,000
2023-12-07	94.400	94.700	93.400	93.500	82.262	199,636
2023-12-06	94.200	95.500	94.200	94.800	83.405	93,004
2023-12-05	95.000	95.000	93.900	94.100	82.789	120,201
2023-12-04	96.200	96.400	95.000	95.100	83.669	120,445
2023-12-01	94.900	96.100	94.800	95.500	84.021	95,000
2023-11-30	95.700	95.800	94.700	94.800	83.405	197,807
2023-11-29	95.800	96.500	95.300	95.600	84.109	89,062
2023-11-28	94.600	95.800	94.400	95.800	84.285	148,050
2023-11-27	97.100	97.100	93.700	94.100	82.789	274,052
2023-11-24	97.900	97.900	96.800	96.800	85.165	117,250
2023-11-23	98.100	98.600	97.500	97.900	86.133	193,010
2023-11-22	96.700	98.700	96.700	98.400	86.573	252,058
2023-11-21	98.000	99.600	97.000	97.400	85.693	333,149
2023-11-20	97.900	99.800	97.000	97.100	85.429	421,010
2023-11-17	96.500	97.000	96.100	96.800	85.165	127,007
2023-11-16	96.000	96.900	95.500	96.000	84.461	144,012
2023-11-15	96.800	97.000	95.600	96.000	84.461	205,005
2023-11-14	95.800	96.600	94.900	96.300	84.725	192,031
2023-11-13	96.700	96.700	94.400	95.800	84.285	293,021
2023-11-10	98.300	98.300	96.000	96.000	84.461	371,030
2023-11-09	95.500	99.000	95.500	98.300	86.485	1,029,249
2023-11-08	93.300	97.900	93.300	95.700	84.197	849,100
2023-11-07	93.500	93.900	92.200	92.200	81.118	253,000

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.