Cyberlink Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	110.00	110.00	103.00	104.00	89.476	1,252,050
2023-08-07	107.50	109.00	105.50	108.00	92.917	1,063,597
2023-08-04	105.00	108.00	102.00	107.50	92.487	1,156,607
2023-08-02	108.00	108.50	103.00	104.00	89.476	2,543,150
2023-08-01	107.00	113.50	105.50	110.00	94.638	5,406,804
2023-07-31	100.00	108.00	99.700	103.50	89.046	3,320,633
2023-07-28	101.00	101.00	98.500	98.700	84.916	987,068
2023-07-27	108.00	112.00	99.900	101.00	86.895	4,908,833
2023-07-26	98.900	108.00	98.900	106.50	91.627	4,481,528
2023-07-25	97.000	98.800	95.500	98.300	84.572	537,083
2023-07-24	102.00	102.00	97.600	97.800	84.142	659,200
2023-07-21	99.500	103.00	99.200	101.00	86.895	607,300
2023-07-20	100.00	101.50	99.700	100.00	86.035	337,150
2023-07-19	102.00	102.00	98.900	99.900	85.949	745,108
2023-07-18	99.000	103.00	97.200	100.50	86.465	1,609,420
2023-07-17	97.100	99.400	96.300	98.200	84.486	810,685
2023-07-14	94.200	97.600	94.000	97.000	83.454	1,024,690
2023-07-13	93.400	94.300	93.000	93.000	80.012	272,010
2023-07-12	93.900	93.900	92.500	92.900	79.926	222,043
2023-07-11	93.000	93.900	92.700	93.500	80.442	314,061
2023-07-10	92.100	93.000	92.000	92.200	79.324	94,000
2023-07-07	92.600	92.900	91.700	92.500	79.582	197,001
2023-07-06	92.500	93.700	92.400	93.100	80.098	242,003
2023-07-05	92.700	93.500	92.500	92.600	79.668	183,045
2023-07-04	92.200	92.500	91.100	92.200	79.324	332,002
2023-07-03	92.100	92.700	91.600	92.200	79.324	180,294
2023-06-30	92.000	92.200	91.500	91.900	79.066	251,010
2023-06-29	92.000	92.900	92.000	92.500	79.582	79,020
2023-06-28	92.400	93.000	92.000	92.000	79.152	192,100
2023-06-27	92.800	93.800	91.900	92.400	79.496	222,184
2023-06-26	92.800	93.800	92.200	92.200	79.324	271,050
2023-06-21	93.000	93.000	91.500	92.700	79.754	429,107
2023-06-20	93.700	93.700	92.100	92.700	79.754	568,209
2023-06-19	95.000	95.000	92.900	93.400	80.356	469,022
2023-06-16	96.000	96.600	95.000	95.100	81.819	208,131
2023-06-15	94.800	96.400	94.200	96.000	82.593	365,050
2023-06-14	94.800	95.700	93.800	94.000	80.873	237,036
2023-06-13	94.200	94.900	93.700	94.800	81.561	202,010
2023-06-12	94.700	94.700	92.800	93.200	80.184	252,300
2023-06-09	95.200	95.200	93.200	93.700	80.614	324,382
2023-06-08	95.100	95.200	94.300	94.600	81.389	198,000
2023-06-07	95.600	95.900	95.200	95.600	82.249	164,212
2023-06-06	98.000	98.100	95.100	95.300	81.991	294,080
2023-06-05	96.600	98.800	96.500	97.600	83.970	492,016
2023-06-02	94.800	98.500	94.800	96.100	82.679	869,007
2023-06-01	94.000	94.500	93.700	94.500	81.303	153,147
2023-05-31	93.000	94.900	92.900	94.000	80.873	301,001
2023-05-30	94.900	95.000	92.000	92.800	79.840	232,001
2023-05-29	92.000	95.300	92.000	94.000	80.873	440,006
2023-05-26	92.600	93.200	91.200	91.400	78.636	359,036
2023-05-25	93.200	93.600	92.300	92.300	79.410	233,001
2023-05-24	93.800	93.800	92.600	92.800	79.840	228,303
2023-05-23	95.000	95.000	93.800	93.800	80.700	248,896
2023-05-22	92.100	94.800	92.100	94.600	81.389	376,100
2023-05-19	94.500	95.100	92.100	92.100	79.238	404,001
2023-05-18	94.700	96.000	93.900	94.200	81.045	483,062
2023-05-17	92.800	94.400	92.800	94.000	80.873	171,000
2023-05-16	92.400	93.500	92.300	92.800	79.840	211,000
2023-05-15	93.200	93.700	91.700	91.900	79.066	236,100
2023-05-12	91.100	94.200	91.100	94.000	80.873	371,001

← NewerPage 14 of 21 · 1,216 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.