Cyberlink Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	96.800	98.000	96.300	96.300	90.895	96,000
2025-10-22	95.000	98.400	95.000	97.200	91.745	150,001
2025-10-21	95.300	95.900	94.200	94.700	89.385	169,005
2025-10-20	95.400	96.200	95.200	95.300	89.951	86,179
2025-10-17	95.500	96.000	95.100	95.400	90.046	98,105
2025-10-16	95.400	95.900	94.100	95.000	89.668	82,189
2025-10-15	94.500	96.400	94.000	95.000	89.668	114,367
2025-10-14	95.400	96.600	93.500	93.700	88.441	252,115
2025-10-13	95.800	95.800	93.500	95.100	89.762	407,126
2025-10-09	98.500	99.400	97.500	98.000	92.500	119,000
2025-10-08	99.100	99.100	97.500	97.700	92.217	177,294
2025-10-07	101.00	102.00	99.100	99.100	93.538	291,053
2025-10-03	101.00	101.00	99.200	99.500	93.916	107,049
2025-10-02	99.800	101.00	98.500	100.00	94.387	134,445
2025-10-01	99.200	99.200	98.600	98.900	93.349	47,047
2025-09-30	98.000	99.200	98.000	98.800	93.255	71,393
2025-09-29	97.500	97.500	97.500	97.500	92.028	0
2025-09-26	99.200	99.200	96.800	97.500	92.028	167,000
2025-09-25	98.800	99.500	98.100	99.000	93.444	76,848
2025-09-24	98.000	98.800	97.300	97.900	92.405	105,001
2025-09-23	99.000	99.200	97.600	97.600	92.122	186,202
2025-09-22	98.000	99.100	97.300	98.700	93.160	226,300
2025-09-19	101.50	101.50	97.700	97.700	92.217	693,020
2025-09-18	102.00	102.50	101.50	102.00	96.275	134,146
2025-09-17	104.00	104.50	101.50	101.50	95.803	102,008
2025-09-16	104.00	104.50	102.50	104.00	98.163	86,000
2025-09-15	103.50	104.00	100.00	103.50	97.691	327,242
2025-09-12	103.50	105.00	102.50	103.50	97.691	143,060
2025-09-11	108.00	108.00	102.50	102.50	96.747	331,141
2025-09-10	108.00	108.50	106.00	107.00	100.99	311,676
2025-09-09	105.00	109.50	104.00	106.00	100.05	847,333
2025-09-08	100.50	107.00	100.50	107.00	100.99	1,184,503
2025-09-05	96.000	98.800	95.500	97.700	92.217	325,404
2025-09-04	94.800	95.600	94.700	95.300	89.951	83,100
2025-09-03	95.200	95.800	94.700	94.700	89.385	104,724
2025-09-02	95.000	95.900	94.600	94.700	89.385	118,009
2025-09-01	95.700	96.700	94.600	95.000	89.668	108,000
2025-08-29	98.300	98.300	96.000	96.100	90.706	141,100
2025-08-28	98.500	98.500	97.200	97.700	92.217	128,045
2025-08-27	96.400	98.800	96.400	97.900	92.405	305,400
2025-08-26	96.300	96.700	95.200	96.500	91.084	160,155
2025-08-25	95.100	97.200	95.000	96.100	90.706	273,151
2025-08-22	93.600	94.800	93.600	94.800	89.479	119,501
2025-08-21	93.000	94.200	93.000	94.200	88.913	164,256
2025-08-20	92.600	93.300	91.500	92.000	86.836	262,000
2025-08-19	93.700	94.300	92.700	93.300	88.063	139,878
2025-08-18	95.100	95.500	93.300	93.500	88.252	193,885
2025-08-15	94.700	95.200	94.300	94.600	89.291	133,348
2025-08-14	94.200	96.000	93.800	94.700	89.385	238,011
2025-08-13	99.100	99.200	96.900	97.700	88.536	321,235
2025-08-12	97.400	99.200	97.400	97.800	88.627	287,139
2025-08-11	97.200	97.800	96.300	96.700	87.630	182,439
2025-08-08	98.400	99.000	97.100	97.200	88.083	145,323
2025-08-07	97.500	99.000	97.200	98.400	89.171	286,938
2025-08-06	97.300	97.700	95.500	96.000	86.996	289,100
2025-08-05	97.900	99.300	97.600	98.100	88.899	204,016
2025-08-04	97.400	99.100	95.400	98.700	89.443	222,005
2025-08-01	94.100	94.100	94.100	94.100	85.274	0
2025-07-31	95.100	95.600	90.400	94.100	85.274	1,107,091
2025-07-30	97.400	98.000	96.300	96.700	87.630	167,677

← NewerPage 5 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.