Cyberlink Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	93.700	94.000	91.500	91.600	78.808	448,000
2023-05-10	93.100	94.600	93.100	93.700	80.614	224,060
2023-05-09	93.800	94.000	92.500	93.600	80.528	324,147
2023-05-08	94.800	95.200	93.500	93.800	80.700	306,108
2023-05-05	95.400	95.700	94.500	94.700	81.475	318,000
2023-05-04	93.500	94.700	93.100	94.500	81.303	321,030
2023-05-03	93.300	94.400	92.600	93.600	80.528	622,106
2023-05-02	96.400	96.500	94.000	95.300	81.991	699,774
2023-04-28	96.400	97.300	95.200	97.000	83.454	538,021
2023-04-27	95.800	96.700	94.300	94.900	81.647	447,022
2023-04-26	94.800	96.000	92.600	94.700	81.475	424,378
2023-04-25	98.500	98.500	94.000	94.800	81.561	768,254
2023-04-24	97.400	99.800	96.900	99.000	85.174	397,152
2023-04-21	101.00	101.50	96.800	97.000	83.454	977,504
2023-04-20	103.00	103.50	99.500	100.00	86.035	934,253
2023-04-19	102.00	105.00	102.00	103.00	88.616	851,398
2023-04-18	106.00	106.50	101.50	101.50	87.325	1,037,086
2023-04-17	101.50	106.50	101.50	105.00	90.336	2,218,879
2023-04-14	99.500	102.00	98.300	101.50	87.325	1,231,575
2023-04-13	103.50	104.00	98.800	98.900	85.088	1,902,499
2023-04-12	103.50	104.50	101.50	103.00	88.616	1,525,591
2023-04-11	103.00	103.00	101.00	102.50	88.185	734,686
2023-04-10	102.00	103.50	101.00	101.00	86.895	909,039
2023-04-07	105.00	105.50	101.50	102.00	87.755	1,024,890
2023-04-06	103.00	105.00	102.00	104.50	89.906	880,078
2023-03-31	104.00	106.00	102.00	104.00	89.476	1,651,182
2023-03-30	107.50	108.00	102.50	103.50	89.046	1,778,137
2023-03-29	108.00	108.50	104.00	105.50	90.766	1,603,282
2023-03-28	112.00	112.00	105.50	107.00	92.057	2,486,007
2023-03-27	117.50	118.50	111.00	112.00	96.359	3,389,560
2023-03-24	115.50	118.00	113.00	114.00	98.079	8,926,453
2023-03-23	105.00	113.50	105.00	113.50	97.649	7,154,194
2023-03-22	99.200	104.00	98.800	103.50	89.046	3,709,396
2023-03-21	97.500	101.00	97.300	99.000	85.174	3,114,165
2023-03-20	98.700	99.500	96.300	96.500	83.023	2,519,077
2023-03-17	91.000	98.500	91.000	97.900	84.228	4,096,938
2023-03-16	91.500	92.400	89.400	90.200	77.603	499,015
2023-03-15	91.700	91.800	90.400	90.700	78.033	365,074
2023-03-14	89.900	91.200	89.500	89.800	77.259	209,000
2023-03-13	88.600	90.900	88.300	90.400	77.775	533,156
2023-03-10	91.100	91.200	88.000	89.200	76.743	966,722
2023-03-09	91.400	93.000	91.000	91.400	78.636	857,045
2023-03-08	93.700	93.800	90.200	90.800	78.119	2,531,002
2023-03-07	94.700	95.500	93.900	95.200	81.905	1,212,220
2023-03-06	95.600	95.600	94.200	94.600	81.389	886,083
2023-03-03	95.100	95.100	93.700	94.700	81.475	754,601
2023-03-02	93.600	94.400	93.000	94.000	80.873	702,001
2023-03-01	91.600	93.800	91.300	93.600	80.528	1,063,241
2023-02-24	93.500	93.500	91.300	91.500	78.722	473,235
2023-02-23	93.200	93.600	92.200	93.000	80.012	665,100
2023-02-22	91.000	93.000	90.800	93.000	80.012	536,312
2023-02-21	93.000	93.100	91.600	91.600	78.808	488,272
2023-02-20	93.700	94.800	92.500	92.800	79.840	886,639
2023-02-17	91.700	93.900	91.100	93.600	80.528	936,782
2023-02-16	92.500	92.700	91.500	92.300	79.410	586,718
2023-02-15	93.200	93.600	90.900	91.000	78.291	1,310,000
2023-02-14	94.800	96.100	92.800	93.100	80.098	2,530,116
2023-02-13	94.900	96.900	92.700	93.700	80.614	4,426,103
2023-02-10	97.000	97.800	93.500	95.600	82.249	4,898,886
2023-02-09	98.600	102.00	95.200	96.400	82.937	11,312,778

← NewerPage 15 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.