Cyberlink Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	66.700	67.200	65.500	65.900	62.201	78,158
2026-07-22	66.300	66.900	66.100	66.300	62.579	123,175
2026-07-21	64.600	66.200	64.600	65.900	62.201	103,186
2026-07-20	66.200	66.200	64.000	64.800	61.163	112,000
2026-07-17	66.500	67.200	64.900	65.100	61.446	283,101
2026-07-16	67.400	68.400	67.300	67.400	63.617	68,012
2026-07-15	66.700	68.000	66.700	67.900	64.089	77,000
2026-07-14	68.100	68.100	65.400	66.700	62.956	197,067
2026-07-13	68.400	68.800	67.200	68.100	64.278	147,042
2026-07-10	68.200	68.200	68.200	68.200	64.372	0
2026-07-09	68.800	68.800	67.500	68.200	64.372	78,030
2026-07-08	67.700	68.500	66.900	68.400	64.561	156,000
2026-07-07	70.700	70.700	67.700	68.000	64.183	312,057
2026-07-06	70.000	71.600	69.700	70.700	66.732	368,110
2026-07-03	69.400	70.600	69.300	69.700	65.788	265,007
2026-07-02	68.100	69.600	67.900	69.500	65.599	281,500
2026-07-01	67.700	68.500	67.300	68.200	64.372	193,101
2026-06-30	69.700	69.700	66.800	67.300	63.523	392,010
2026-06-29	66.400	70.000	66.400	68.800	64.939	538,277
2026-06-26	66.600	67.100	66.300	67.000	63.240	377,050
2026-06-25	67.700	68.500	67.000	67.000	63.240	347,161
2026-06-24	67.200	68.500	67.200	67.500	63.712	273,210
2026-06-23	69.200	69.200	67.800	67.900	64.089	294,001
2026-06-22	69.100	69.500	68.400	69.000	65.127	245,878
2026-06-18	68.600	69.100	68.300	69.000	65.127	239,000
2026-06-17	69.200	69.300	68.200	68.500	64.655	251,160
2026-06-16	69.500	70.400	68.700	70.000	66.071	325,010
2026-06-15	70.900	70.900	68.600	68.700	64.844	374,226
2026-06-12	68.000	70.000	68.000	70.000	66.071	316,001
2026-06-11	68.000	68.300	66.700	68.000	64.183	355,001
2026-06-10	68.900	69.900	67.000	68.000	64.183	577,052
2026-06-09	67.500	69.800	67.500	69.000	65.127	351,850
2026-06-08	65.100	68.600	65.100	67.900	64.089	770,100
2026-06-05	72.000	73.300	71.000	71.800	67.770	579,116
2026-06-04	71.400	74.800	70.400	72.000	67.959	1,648,209
2026-06-03	72.000	72.300	70.300	71.400	67.393	931,216
2026-06-02	72.000	72.300	68.500	70.600	66.638	1,204,698
2026-06-01	65.500	71.000	65.500	70.000	66.071	1,515,512
2026-05-29	64.000	65.200	64.000	64.600	60.974	153,002
2026-05-28	65.100	65.400	63.600	64.000	60.408	218,348
2026-05-27	65.900	65.900	64.900	65.000	61.352	249,786
2026-05-26	65.200	66.400	64.300	65.700	62.013	255,637
2026-05-25	65.400	66.500	64.400	64.900	61.257	373,131
2026-05-22	64.400	65.000	64.100	64.900	61.257	246,170
2026-05-21	64.600	65.500	64.400	64.600	60.974	158,853
2026-05-20	64.200	65.000	63.800	64.500	60.880	227,001
2026-05-19	64.800	65.700	64.400	64.400	60.786	149,182
2026-05-18	63.600	65.000	63.400	64.800	61.163	187,171
2026-05-15	63.500	64.600	63.500	63.900	60.314	218,482
2026-05-14	63.300	64.100	63.000	63.800	60.219	368,008
2026-05-13	64.100	64.100	63.000	63.600	60.030	294,084
2026-05-12	64.700	64.800	64.000	64.400	60.786	172,003
2026-05-11	65.600	65.600	64.600	64.700	61.069	251,005
2026-05-08	65.200	66.600	65.200	65.600	61.918	220,002
2026-05-07	66.300	66.300	64.900	65.200	61.541	278,002
2026-05-06	67.600	67.600	65.200	65.800	62.107	283,402
2026-05-05	66.800	67.300	66.400	67.200	63.428	215,025
2026-05-04	65.900	67.800	65.900	66.800	63.051	383,025
2026-04-30	67.300	68.400	65.400	65.400	61.729	731,006
2026-04-29	63.700	64.400	63.400	64.100	60.502	104,170

← NewerPage 2 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.