Cyberlink Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	88.200	95.300	88.200	93.000	80.012	2,120,439
2023-02-07	86.200	87.300	86.000	87.300	75.108	149,000
2023-02-06	86.200	86.900	85.600	86.900	74.764	56,001
2023-02-03	85.800	86.800	85.500	86.200	74.162	109,115
2023-02-02	84.500	86.500	84.400	86.200	74.162	270,001
2023-02-01	84.800	84.800	83.700	84.200	72.441	104,001
2023-01-31	83.700	84.700	83.600	84.500	72.699	113,001
2023-01-30	84.000	84.400	83.700	83.800	72.097	84,001
2023-01-17	82.800	83.700	82.600	83.500	71.839	65,000
2023-01-16	83.100	83.200	82.500	82.700	71.151	110,000
2023-01-13	83.200	84.000	82.900	83.100	71.495	146,000
2023-01-12	83.900	84.400	83.000	83.000	71.409	76,300
2023-01-11	83.600	84.400	83.600	84.000	72.269	57,150
2023-01-10	84.200	84.200	83.400	83.700	72.011	107,002
2023-01-09	85.000	85.000	84.300	84.300	72.527	88,040
2023-01-06	84.000	84.600	84.000	84.300	72.527	43,094
2023-01-05	83.000	85.200	83.000	84.800	72.957	170,020
2023-01-04	83.300	83.300	82.700	83.000	71.409	66,002
2023-01-03	83.400	83.400	82.900	83.100	71.495	21,242
2022-12-30	83.500	83.600	82.800	82.900	71.323	41,000
2022-12-29	82.400	83.000	82.000	83.000	71.409	53,003
2022-12-28	83.000	83.500	82.300	82.800	71.237	78,167
2022-12-27	83.300	84.000	83.100	83.300	71.667	36,041
2022-12-26	83.000	83.500	82.900	83.200	71.581	14,002
2022-12-23	83.500	83.500	82.600	83.000	71.409	51,010
2022-12-22	83.900	83.900	83.300	83.500	71.839	38,001
2022-12-21	82.600	83.300	82.500	82.700	71.151	61,103
2022-12-20	83.500	83.800	82.300	82.500	70.979	181,000
2022-12-19	84.400	84.400	83.300	83.500	71.839	129,002
2022-12-16	85.700	86.100	84.300	84.300	72.527	158,031
2022-12-15	85.800	87.800	85.700	87.100	74.936	324,200
2022-12-14	85.100	85.700	85.000	85.200	73.301	62,000
2022-12-13	86.200	86.200	84.600	84.900	73.043	81,019
2022-12-12	85.000	87.000	85.000	86.200	74.162	181,028
2022-12-09	84.400	86.000	84.400	85.000	73.129	142,100
2022-12-08	83.800	84.200	83.800	84.200	72.441	35,144
2022-12-07	84.300	84.500	83.400	83.900	72.183	109,200
2022-12-06	86.100	86.100	84.400	84.600	72.785	195,030
2022-12-05	86.200	86.400	85.800	86.200	74.162	177,133
2022-12-02	85.600	86.600	85.600	86.200	74.162	78,282
2022-12-01	86.900	86.900	86.000	86.400	74.334	142,101
2022-11-30	85.500	87.000	85.500	86.600	74.506	204,000
2022-11-29	83.900	85.800	83.800	85.700	73.732	156,092
2022-11-28	84.100	84.600	84.000	84.100	72.355	99,050
2022-11-25	84.500	85.700	84.000	84.900	73.043	272,259
2022-11-24	83.400	83.500	83.000	83.300	71.667	39,169
2022-11-23	83.400	83.700	82.500	82.900	71.323	294,089
2022-11-22	84.700	84.700	83.800	83.800	72.097	115,000
2022-11-21	85.500	85.700	84.000	84.700	72.871	114,050
2022-11-18	85.500	86.800	85.300	85.300	73.387	222,241
2022-11-17	84.200	85.300	84.200	85.300	73.387	137,082
2022-11-16	85.000	86.300	84.500	84.500	72.699	250,000
2022-11-15	85.000	85.000	83.600	83.900	72.183	96,016
2022-11-14	83.100	84.600	83.100	84.000	72.269	155,015
2022-11-11	84.800	85.000	83.300	83.800	72.097	184,000
2022-11-10	84.000	84.000	83.300	83.800	72.097	140,000
2022-11-09	84.600	84.700	83.500	84.000	72.269	188,250
2022-11-08	84.600	85.000	84.000	84.600	72.785	92,000
2022-11-07	82.900	85.100	82.900	84.600	72.785	210,045
2022-11-04	85.400	85.700	82.100	83.500	71.839	342,241

← NewerPage 16 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.