Cyberlink Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	97.400	98.000	96.300	96.700	87.630	167,677
2025-07-29	97.900	98.000	96.500	97.500	88.355	167,114
2025-07-28	99.100	99.100	97.900	98.100	88.899	128,544
2025-07-25	99.600	99.600	97.600	98.300	89.080	99,007
2025-07-24	97.500	99.200	96.600	99.200	89.896	296,100
2025-07-23	95.800	97.500	95.300	97.500	88.355	178,174
2025-07-22	99.500	99.900	94.400	94.400	85.546	730,050
2025-07-21	100.00	100.50	99.300	99.300	89.986	136,020
2025-07-18	102.00	102.00	99.800	100.00	90.621	248,014
2025-07-17	100.00	102.00	100.00	101.00	91.527	169,030
2025-07-16	101.00	101.00	99.700	99.800	90.439	176,025
2025-07-15	99.000	101.50	99.000	101.00	91.527	186,698
2025-07-14	101.50	101.50	99.000	99.000	89.714	138,716
2025-07-11	100.00	102.00	100.00	101.50	91.980	151,013
2025-07-10	99.800	101.50	99.600	100.00	90.621	121,005
2025-07-09	99.900	101.00	99.200	99.800	90.439	149,425
2025-07-08	99.000	101.00	98.100	100.50	91.074	248,015
2025-07-07	104.50	104.50	97.900	99.100	89.805	846,434
2025-07-04	106.50	107.00	104.50	105.50	95.605	228,108
2025-07-03	105.00	107.00	104.50	105.50	95.605	122,486
2025-07-02	103.50	106.00	103.50	104.50	94.699	146,008
2025-07-01	104.50	105.50	103.50	103.50	93.792	129,111
2025-06-30	105.50	105.50	103.00	103.50	93.792	230,045
2025-06-27	106.50	108.00	105.00	105.50	95.605	193,001
2025-06-26	107.50	109.00	106.50	106.50	96.511	201,001
2025-06-25	105.50	109.50	105.00	108.00	97.870	341,999
2025-06-24	103.00	106.50	103.00	105.00	95.152	377,000
2025-06-23	102.50	103.00	98.600	101.00	91.527	488,149
2025-06-20	105.50	105.50	103.00	104.00	94.245	444,006
2025-06-19	105.50	106.50	104.00	105.00	95.152	164,011
2025-06-18	107.00	109.50	106.00	106.50	96.511	163,030
2025-06-17	106.50	108.00	105.00	107.00	96.964	273,042
2025-06-16	103.00	108.00	101.50	106.50	96.511	431,041
2025-06-13	108.50	108.50	104.00	104.50	94.699	441,210
2025-06-12	105.50	110.50	105.00	109.50	99.230	544,051
2025-06-11	104.50	106.50	103.50	105.50	95.605	482,029
2025-06-10	104.50	106.00	102.00	103.00	93.339	625,100
2025-06-09	116.50	116.50	104.00	104.00	94.245	1,665,268
2025-06-06	115.00	116.00	113.00	115.50	104.67	205,070
2025-06-05	117.00	117.00	113.00	114.50	103.76	515,073
2025-06-04	116.00	121.00	115.50	117.50	106.48	934,001
2025-06-03	113.50	118.50	111.50	116.00	105.12	1,156,042
2025-06-02	109.00	115.00	107.00	112.50	101.95	1,036,105
2025-05-29	105.50	111.00	105.50	111.00	100.59	456,063
2025-05-28	106.50	107.00	104.00	104.50	94.699	126,002
2025-05-27	106.00	107.00	104.00	105.00	95.152	117,207
2025-05-26	106.00	106.00	103.50	104.50	94.699	174,050
2025-05-23	108.00	108.50	105.50	106.00	96.058	134,000
2025-05-22	108.50	110.50	107.00	108.00	97.870	197,200
2025-05-21	108.00	109.00	107.50	109.00	98.776	175,021
2025-05-20	106.00	107.50	105.50	107.50	97.417	145,147
2025-05-19	109.00	109.00	105.50	105.50	95.605	248,020
2025-05-16	112.00	112.00	108.00	108.00	97.870	260,010
2025-05-15	111.50	113.00	109.50	110.00	99.683	359,172
2025-05-14	108.50	111.00	107.50	110.00	99.683	402,037
2025-05-13	110.00	110.00	107.00	107.50	97.417	302,020
2025-05-12	110.50	110.50	106.00	108.50	98.323	334,192
2025-05-09	110.00	111.50	107.00	108.00	97.870	590,001
2025-05-08	106.00	112.00	106.00	110.50	100.14	867,310
2025-05-07	108.00	110.00	105.00	105.00	95.152	1,069,142

← NewerPage 6 of 21 · 1,217 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.