Cyberlink Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 101.50 | 104.00 | 99.000 | 102.00 | 92.433 | 380,000 |
| 2025-05-05 | 104.50 | 104.50 | 100.50 | 101.50 | 91.980 | 530,000 |
| 2025-05-02 | 100.00 | 105.00 | 98.800 | 104.00 | 94.245 | 692,009 |
| 2025-04-30 | 103.50 | 103.50 | 97.700 | 98.700 | 89.443 | 940,001 |
| 2025-04-29 | 102.00 | 104.50 | 99.600 | 104.50 | 94.699 | 422,010 |
| 2025-04-28 | 97.500 | 102.00 | 96.600 | 100.50 | 91.074 | 470,020 |
| 2025-04-25 | 96.000 | 97.800 | 95.700 | 96.400 | 87.358 | 378,110 |
| 2025-04-24 | 92.800 | 94.600 | 92.000 | 93.100 | 84.368 | 367,061 |
| 2025-04-23 | 90.700 | 93.200 | 90.700 | 91.500 | 82.918 | 397,050 |
| 2025-04-22 | 88.300 | 90.700 | 88.300 | 88.300 | 80.018 | 327,002 |
| 2025-04-21 | 93.600 | 93.600 | 89.600 | 89.600 | 81.196 | 472,018 |
| 2025-04-18 | 94.300 | 95.500 | 93.200 | 93.600 | 84.821 | 289,010 |
| 2025-04-17 | 94.100 | 95.600 | 93.500 | 94.200 | 85.365 | 303,669 |
| 2025-04-16 | 96.600 | 97.800 | 94.400 | 94.400 | 85.546 | 383,076 |
| 2025-04-15 | 93.100 | 98.200 | 93.100 | 98.200 | 88.989 | 507,070 |
| 2025-04-14 | 95.800 | 98.300 | 92.800 | 92.800 | 84.096 | 843,194 |
| 2025-04-11 | 93.300 | 96.100 | 91.500 | 95.700 | 86.724 | 598,648 |
| 2025-04-10 | 96.400 | 96.900 | 94.100 | 96.900 | 87.811 | 658,100 |
| 2025-04-09 | 91.200 | 92.900 | 85.200 | 88.100 | 79.837 | 1,881,120 |
| 2025-04-08 | 94.100 | 95.000 | 94.100 | 94.100 | 85.274 | 751,013 |
| 2025-04-07 | 104.50 | 104.50 | 104.50 | 104.50 | 94.699 | 42,001 |
| 2025-04-02 | 111.50 | 116.50 | 109.50 | 116.00 | 105.12 | 616,109 |
| 2025-04-01 | 110.50 | 111.50 | 107.50 | 110.50 | 100.14 | 449,014 |
| 2025-03-31 | 109.00 | 111.00 | 107.50 | 108.50 | 98.323 | 1,106,020 |
| 2025-03-28 | 117.00 | 117.00 | 112.00 | 113.00 | 102.40 | 706,451 |
| 2025-03-27 | 120.00 | 120.00 | 117.00 | 118.00 | 106.93 | 316,106 |
| 2025-03-26 | 120.00 | 121.00 | 117.00 | 120.00 | 108.74 | 436,151 |
| 2025-03-25 | 121.50 | 125.50 | 116.50 | 120.50 | 109.20 | 1,520,188 |
| 2025-03-24 | 120.00 | 122.00 | 117.00 | 117.00 | 106.03 | 531,099 |
| 2025-03-21 | 120.00 | 122.00 | 118.50 | 119.50 | 108.29 | 461,015 |
| 2025-03-20 | 116.50 | 121.50 | 116.50 | 120.00 | 108.74 | 400,021 |
| 2025-03-19 | 120.00 | 120.00 | 115.50 | 115.50 | 104.67 | 340,104 |
| 2025-03-18 | 120.00 | 120.00 | 118.50 | 119.00 | 107.84 | 227,132 |
| 2025-03-17 | 124.50 | 124.50 | 118.50 | 118.50 | 107.39 | 696,361 |
| 2025-03-14 | 119.50 | 123.00 | 118.00 | 123.00 | 111.46 | 890,610 |
| 2025-03-13 | 121.00 | 122.50 | 118.00 | 118.50 | 107.39 | 760,366 |
| 2025-03-12 | 118.00 | 121.50 | 117.50 | 120.00 | 108.74 | 854,283 |
| 2025-03-11 | 113.00 | 119.00 | 112.50 | 117.00 | 106.03 | 1,301,106 |
| 2025-03-10 | 117.00 | 120.00 | 116.50 | 117.00 | 106.03 | 1,287,000 |
| 2025-03-07 | 125.50 | 128.00 | 117.00 | 117.00 | 106.03 | 4,005,370 |
| 2025-03-06 | 131.50 | 132.00 | 128.50 | 130.00 | 117.81 | 1,742,403 |
| 2025-03-05 | 129.50 | 136.00 | 128.00 | 133.00 | 120.53 | 3,361,991 |
| 2025-03-04 | 128.50 | 130.50 | 125.00 | 128.50 | 116.45 | 1,051,014 |
| 2025-03-03 | 128.00 | 134.00 | 126.50 | 131.00 | 118.71 | 1,492,861 |
| 2025-02-27 | 126.00 | 133.00 | 125.00 | 129.50 | 117.35 | 1,880,128 |
| 2025-02-26 | 125.00 | 128.00 | 125.00 | 126.00 | 114.18 | 457,194 |
| 2025-02-25 | 125.50 | 127.50 | 124.00 | 126.00 | 114.18 | 693,819 |
| 2025-02-24 | 130.00 | 130.00 | 125.50 | 127.50 | 115.54 | 934,335 |
| 2025-02-21 | 122.50 | 131.00 | 122.50 | 129.00 | 116.90 | 3,048,452 |
| 2025-02-20 | 144.00 | 145.00 | 127.00 | 127.00 | 115.09 | 4,914,950 |
| 2025-02-19 | 130.50 | 141.00 | 129.00 | 141.00 | 127.78 | 3,609,917 |
| 2025-02-18 | 128.00 | 131.50 | 126.00 | 128.50 | 116.45 | 1,348,151 |
| 2025-02-17 | 125.50 | 130.00 | 124.50 | 128.00 | 115.99 | 2,060,996 |
| 2025-02-14 | 128.00 | 130.50 | 122.00 | 125.00 | 113.28 | 2,270,300 |
| 2025-02-13 | 127.50 | 133.50 | 124.50 | 127.50 | 115.54 | 4,703,697 |
| 2025-02-12 | 127.00 | 129.50 | 123.50 | 124.00 | 112.37 | 2,899,957 |
| 2025-02-11 | 125.50 | 132.50 | 122.50 | 127.00 | 115.09 | 7,334,523 |
| 2025-02-10 | 113.00 | 123.50 | 109.00 | 123.50 | 111.92 | 7,116,803 |
| 2025-02-07 | 106.50 | 112.50 | 106.00 | 112.50 | 101.95 | 1,907,197 |
| 2025-02-06 | 103.00 | 105.50 | 101.00 | 102.50 | 92.886 | 587,036 |
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.