Cyberlink Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	85.800	85.800	84.800	85.300	73.387	191,001
2022-11-02	87.200	87.200	85.300	85.800	73.818	232,000
2022-11-01	89.700	90.000	87.200	87.200	75.022	330,173
2022-10-31	91.000	92.300	90.000	90.200	77.603	264,000
2022-10-28	88.400	88.800	87.400	88.700	76.313	188,020
2022-10-27	89.200	89.200	87.500	88.100	75.796	244,119
2022-10-26	90.400	91.000	87.000	88.500	76.141	469,001
2022-10-25	89.000	91.600	89.000	89.900	77.345	309,108
2022-10-24	86.900	89.800	86.800	89.000	76.571	176,005
2022-10-21	86.000	86.700	85.000	85.400	73.474	81,000
2022-10-20	85.800	86.900	84.700	86.300	74.248	86,102
2022-10-19	85.400	87.100	85.200	85.800	73.818	94,000
2022-10-18	86.800	87.700	85.200	86.100	74.076	102,000
2022-10-17	85.400	86.800	83.400	86.800	74.678	82,001
2022-10-14	84.500	85.900	83.900	85.100	73.215	96,233
2022-10-13	85.800	85.800	82.000	82.100	70.634	165,233
2022-10-12	85.600	85.700	83.900	85.300	73.387	187,000
2022-10-11	88.300	89.700	85.800	86.000	73.990	242,000
2022-10-07	90.100	91.100	89.700	90.100	77.517	71,013
2022-10-06	90.700	90.900	89.200	90.700	78.033	108,050
2022-10-05	89.900	91.800	89.800	90.000	77.431	132,000
2022-10-04	88.800	90.000	87.600	89.700	77.173	344,000
2022-10-03	96.600	96.600	88.000	88.200	75.882	1,771,223
2022-09-30	88.600	88.600	86.800	87.900	75.624	84,000
2022-09-29	88.600	89.200	87.500	89.000	76.571	130,940
2022-09-28	88.800	89.200	86.000	87.000	74.850	258,001
2022-09-27	88.000	88.400	85.600	88.400	76.055	203,000
2022-09-26	86.000	87.900	85.000	86.600	74.506	229,000
2022-09-23	91.900	92.200	87.500	88.200	75.882	296,000
2022-09-22	89.400	91.200	88.600	90.500	77.861	257,000
2022-09-21	92.100	92.300	90.700	90.800	78.119	160,182
2022-09-20	91.800	93.600	91.200	91.800	78.980	142,066
2022-09-19	92.500	92.600	90.900	91.800	78.980	151,000
2022-09-16	93.900	94.200	92.300	92.500	79.582	127,000
2022-09-15	94.000	95.400	94.000	94.700	81.475	51,000
2022-09-14	92.900	95.000	92.900	94.900	81.647	70,000
2022-09-13	95.200	96.000	94.400	95.300	81.991	94,213
2022-09-12	95.000	96.000	94.700	95.200	81.905	69,002
2022-09-08	93.400	94.600	93.400	94.200	81.045	78,120
2022-09-07	93.500	94.300	91.700	93.200	80.184	166,000
2022-09-06	96.800	97.500	92.900	93.300	80.270	389,853
2022-09-05	99.600	99.700	96.700	96.800	83.281	129,106
2022-09-02	97.100	100.50	97.000	98.600	84.830	379,000
2022-09-01	96.000	97.500	96.000	96.200	82.765	124,482
2022-08-31	94.900	98.300	94.800	97.200	83.626	174,000
2022-08-30	95.200	95.800	94.500	95.300	81.991	232,000
2022-08-29	96.300	96.300	94.800	95.400	82.077	242,010
2022-08-26	99.800	101.00	98.100	98.100	84.400	422,555
2022-08-25	96.300	104.00	96.300	102.00	87.755	1,283,521
2022-08-24	95.000	96.600	95.000	95.500	82.163	83,153
2022-08-23	94.100	95.500	94.100	95.400	82.077	61,127
2022-08-22	95.900	96.500	94.900	95.300	81.991	92,000
2022-08-19	95.600	96.300	95.000	96.000	82.593	103,000
2022-08-18	95.200	96.800	94.200	95.100	81.819	211,001
2022-08-17	97.600	98.500	94.300	95.200	81.905	406,023
2022-08-16	93.000	101.00	93.000	98.100	84.400	1,281,315
2022-08-15	93.400	93.400	92.100	92.200	79.324	112,000
2022-08-12	91.400	93.800	91.400	93.000	80.012	261,215
2022-08-11	89.600	91.000	89.600	90.800	78.119	124,022
2022-08-10	89.300	90.800	89.300	90.400	76.300	72,001

← NewerPage 17 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.