Cyberlink Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	87.800	88.000	87.100	87.100	82.211	142,000
2026-01-19	87.700	88.600	87.500	87.900	82.967	140,002
2026-01-16	89.000	89.000	87.900	87.900	82.967	165,883
2026-01-15	89.600	89.600	88.400	88.500	83.533	82,090
2026-01-14	88.400	90.000	88.300	89.600	84.571	152,060
2026-01-13	88.800	89.200	87.300	87.500	82.589	134,060
2026-01-12	88.200	89.400	88.200	88.300	83.344	96,009
2026-01-09	88.000	88.600	86.800	88.200	83.250	136,010
2026-01-08	89.100	89.900	87.900	88.000	83.061	172,001
2026-01-07	88.100	89.700	87.600	88.200	83.250	272,010
2026-01-06	86.000	87.400	86.000	87.000	82.117	228,041
2026-01-05	89.300	89.300	86.100	86.500	81.645	456,002
2026-01-02	89.300	89.400	88.500	88.500	83.533	177,184
2025-12-31	89.500	89.500	88.700	89.300	84.288	97,878
2025-12-30	88.300	89.500	88.200	89.200	84.194	99,020
2025-12-29	88.500	89.700	88.300	88.500	83.533	148,030
2025-12-26	88.800	89.500	88.000	88.500	83.533	152,697
2025-12-24	90.100	90.100	88.600	88.600	83.627	253,001
2025-12-23	90.400	90.500	89.500	90.100	85.043	139,092
2025-12-22	91.000	91.400	90.300	90.400	85.326	142,151
2025-12-19	89.700	91.400	89.700	91.400	86.270	190,000
2025-12-18	89.400	90.200	89.200	89.700	84.666	117,002
2025-12-17	90.300	90.800	89.400	89.400	84.382	325,100
2025-12-16	92.000	92.000	88.800	90.200	85.137	361,002
2025-12-15	91.400	92.800	90.800	92.000	86.836	140,001
2025-12-12	92.700	92.700	91.200	91.500	86.365	127,001
2025-12-11	93.500	93.500	91.600	92.000	86.836	178,001
2025-12-10	92.800	93.300	92.200	92.200	87.025	154,000
2025-12-09	94.000	94.100	92.300	92.700	87.497	296,160
2025-12-08	98.000	98.200	93.700	93.700	88.441	659,497
2025-12-05	99.500	100.00	98.200	98.200	92.688	115,123
2025-12-04	99.300	100.50	99.200	99.200	93.632	57,079
2025-12-03	99.500	100.00	99.000	99.000	93.444	103,012
2025-12-02	99.600	99.900	99.000	99.500	93.916	96,002
2025-12-01	101.00	101.00	98.300	98.600	93.066	104,102
2025-11-28	99.500	100.00	99.500	100.00	94.387	56,137
2025-11-27	100.50	100.50	99.400	99.500	93.916	95,120
2025-11-26	98.500	101.00	98.500	100.50	94.859	90,249
2025-11-25	98.000	99.500	97.600	99.500	93.916	87,165
2025-11-24	96.600	97.700	96.100	97.300	91.839	127,151
2025-11-21	99.900	99.900	96.100	96.500	91.084	125,132
2025-11-20	97.800	100.00	97.800	100.00	94.387	134,000
2025-11-19	97.300	98.000	96.500	97.100	91.650	103,052
2025-11-18	98.700	98.900	97.200	98.100	92.594	156,001
2025-11-17	100.50	101.50	98.600	98.700	93.160	160,119
2025-11-14	100.00	100.50	99.800	100.50	94.859	111,100
2025-11-13	103.00	103.00	100.00	101.50	95.803	195,010
2025-11-12	101.50	103.50	101.50	103.00	97.219	226,612
2025-11-11	101.50	102.00	101.00	101.50	95.803	161,560
2025-11-10	101.50	102.50	100.00	101.50	95.803	278,220
2025-11-07	98.500	101.50	98.000	100.50	94.859	764,058
2025-11-06	94.900	97.300	93.800	97.300	91.839	180,100
2025-11-05	93.500	94.500	92.000	94.000	88.724	133,055
2025-11-04	94.600	95.700	93.300	93.500	88.252	188,000
2025-11-03	94.000	95.200	94.000	94.400	89.102	137,007
2025-10-31	95.200	95.600	93.800	94.000	88.724	376,000
2025-10-30	99.800	100.00	94.100	94.500	89.196	736,068
2025-10-29	99.500	100.00	98.200	98.600	93.066	197,000
2025-10-28	101.00	101.00	98.900	99.100	93.538	119,005
2025-10-27	98.300	100.00	97.100	100.00	94.387	288,286

← NewerPage 4 of 5 · 244 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.