Cyberlink Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	62.700	64.100	62.500	63.500	59.936	145,021
2026-04-27	62.500	62.800	61.600	62.700	59.181	188,177
2026-04-24	63.400	63.700	62.200	62.500	58.992	198,000
2026-04-23	64.800	65.100	62.500	63.400	59.842	331,116
2026-04-22	65.000	65.000	64.000	64.800	61.163	182,549
2026-04-21	64.200	66.400	64.200	64.700	61.069	277,000
2026-04-20	65.200	65.700	63.800	63.800	60.219	333,010
2026-04-17	66.700	66.700	65.200	65.300	61.635	204,050
2026-04-16	64.400	66.100	64.400	65.600	61.918	325,411
2026-04-15	63.100	64.100	63.100	63.900	60.314	160,312
2026-04-14	62.600	63.400	62.600	63.000	59.464	356,066
2026-04-13	61.800	62.200	61.200	61.900	58.426	201,015
2026-04-10	62.700	62.700	61.700	61.800	58.331	175,194
2026-04-09	63.100	63.400	61.600	61.900	58.426	306,539
2026-04-08	63.000	63.900	62.000	63.100	59.559	350,250
2026-04-07	63.700	63.700	62.500	62.600	59.087	191,480
2026-04-02	63.900	66.100	62.600	63.700	60.125	799,008
2026-04-01	63.000	63.600	62.400	63.200	59.653	146,246
2026-03-31	62.500	62.900	61.600	61.700	58.237	192,378
2026-03-30	63.300	63.400	62.300	62.500	58.992	224,005
2026-03-27	63.000	64.500	62.400	64.400	60.786	234,244
2026-03-26	63.800	64.100	62.900	63.100	59.559	138,011
2026-03-25	62.400	63.700	62.100	63.300	59.747	216,004
2026-03-24	63.200	63.200	62.000	62.200	58.709	131,074
2026-03-23	62.200	63.600	61.500	62.500	58.992	240,011
2026-03-20	63.000	64.400	62.900	63.300	59.747	173,001
2026-03-19	62.700	64.000	62.700	62.900	59.370	262,038
2026-03-18	65.000	65.100	63.300	64.000	60.408	406,350
2026-03-17	65.700	66.000	64.600	64.700	61.069	279,050
2026-03-16	64.000	65.400	63.200	65.000	61.352	351,170
2026-03-13	63.600	63.900	63.100	63.900	60.314	277,326
2026-03-12	63.400	64.000	63.000	63.700	60.125	236,821
2026-03-11	63.500	63.900	63.200	63.400	59.842	326,120
2026-03-10	62.800	63.900	62.300	63.200	59.653	332,007
2026-03-09	61.500	63.100	60.400	62.000	58.520	451,300
2026-03-06	62.000	63.500	61.300	63.100	59.559	267,214
2026-03-05	61.400	63.100	61.400	62.200	58.709	583,023
2026-03-04	62.000	62.300	60.100	60.500	57.104	892,870
2026-03-03	66.600	67.200	62.700	62.700	59.181	1,458,205
2026-03-02	69.900	69.900	65.200	66.200	62.485	1,173,250
2026-02-26	75.200	75.200	70.400	70.600	66.638	1,946,518
2026-02-25	77.100	77.900	76.600	77.500	73.150	386,150
2026-02-24	76.000	76.900	75.400	76.600	72.301	444,257
2026-02-23	76.800	77.200	75.200	76.400	72.112	481,003
2026-02-11	76.200	76.500	75.700	76.200	71.923	272,002
2026-02-10	77.100	77.600	75.500	75.800	71.546	441,130
2026-02-09	80.800	81.400	75.300	76.600	72.301	1,318,036
2026-02-06	83.000	83.000	79.000	81.000	76.454	389,002
2026-02-05	83.400	84.100	83.000	83.000	78.342	125,001
2026-02-04	85.400	85.500	83.400	83.400	78.719	250,082
2026-02-03	84.000	88.000	83.500	85.400	80.607	252,013
2026-02-02	83.500	85.700	81.700	84.000	79.285	408,011
2026-01-30	85.000	85.300	83.600	83.600	78.908	440,427
2026-01-29	86.000	86.000	84.200	85.000	80.229	301,013
2026-01-28	87.500	87.800	85.500	85.500	80.701	317,000
2026-01-27	87.800	88.200	86.400	86.500	81.645	184,001
2026-01-26	88.600	88.600	87.000	87.000	82.117	136,088
2026-01-23	86.200	88.700	86.200	87.500	82.589	342,114
2026-01-22	86.600	87.000	85.900	85.900	81.079	129,010
2026-01-21	87.100	87.100	85.500	85.800	80.984	295,464

← NewerPage 3 of 21 · 1,220 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.