Cyberlink Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	102.50	103.50	100.50	102.50	92.886	701,600
2025-02-04	99.600	104.50	99.300	101.50	91.980	1,532,173
2025-02-03	96.000	100.50	96.000	98.600	89.352	652,010
2025-01-22	97.600	97.600	96.000	97.200	88.083	385,002
2025-01-21	96.900	99.900	95.100	97.400	88.265	524,011
2025-01-20	94.000	96.900	93.900	96.600	87.540	442,104
2025-01-17	93.100	93.700	92.300	93.700	84.912	129,054
2025-01-16	93.500	94.700	92.500	92.500	83.824	159,002
2025-01-15	92.700	93.500	92.000	93.000	84.277	116,001
2025-01-14	94.400	94.500	92.700	93.300	84.549	100,004
2025-01-13	91.800	95.000	89.800	94.500	85.637	357,638
2025-01-10	90.800	92.700	90.800	91.900	83.280	102,023
2025-01-09	92.800	94.000	90.500	90.500	82.012	265,018
2025-01-08	95.100	95.600	92.700	93.200	84.458	187,011
2025-01-07	94.600	96.100	93.900	95.700	86.724	305,224
2025-01-06	92.700	93.900	92.000	93.000	84.277	202,203
2025-01-03	95.200	95.700	92.300	92.700	84.005	214,200
2025-01-02	96.500	97.000	94.000	94.700	85.818	418,197
2024-12-31	95.700	101.50	95.700	97.300	88.174	1,056,332
2024-12-30	94.200	96.800	93.500	94.200	85.365	415,344
2024-12-27	92.700	93.100	91.100	93.100	84.368	137,394
2024-12-26	94.200	94.500	91.200	92.000	83.371	438,154
2024-12-25	88.200	92.800	88.200	92.700	84.005	507,321
2024-12-24	89.800	89.800	88.100	88.200	79.927	99,012
2024-12-23	89.000	89.400	87.500	88.300	80.018	159,200
2024-12-20	88.900	90.300	86.800	87.000	78.840	376,127
2024-12-19	86.000	89.100	85.800	89.100	80.743	402,135
2024-12-18	84.500	87.300	84.200	87.000	78.840	186,119
2024-12-17	84.000	85.400	83.800	84.500	76.574	113,032
2024-12-16	86.600	86.600	83.900	84.000	76.121	164,002
2024-12-13	85.800	86.600	84.800	85.300	77.299	183,166
2024-12-12	87.000	87.100	84.500	84.700	76.756	255,001
2024-12-11	85.500	86.800	85.200	85.900	77.843	173,002
2024-12-10	87.500	87.600	85.800	85.900	77.843	144,049
2024-12-09	88.400	90.000	86.700	87.400	79.202	432,023
2024-12-06	86.100	87.100	85.800	86.000	77.934	343,299
2024-12-05	84.100	91.600	84.100	85.300	77.299	1,496,001
2024-12-04	83.800	84.500	83.200	83.500	75.668	210,080
2024-12-03	84.100	85.000	83.800	83.800	75.940	94,007
2024-12-02	84.700	84.800	83.600	83.600	75.759	139,000
2024-11-29	82.800	84.300	82.100	83.000	75.215	110,115
2024-11-28	84.300	84.400	82.900	83.000	75.215	239,007
2024-11-27	85.000	85.400	84.200	84.200	76.303	145,050
2024-11-26	85.300	85.500	84.700	85.000	77.028	100,026
2024-11-25	85.300	85.900	85.100	85.300	77.299	85,023
2024-11-22	84.700	85.400	84.700	85.100	77.118	72,012
2024-11-21	83.900	85.100	83.800	84.400	76.484	58,000
2024-11-20	84.200	84.200	84.200	84.200	76.303	136,001
2024-11-19	83.800	85.200	83.800	84.300	76.393	222,005
2024-11-18	85.100	85.100	83.600	83.800	75.940	236,001
2024-11-15	85.100	86.000	85.100	85.100	77.118	200,049
2024-11-14	85.700	86.200	85.100	85.100	77.118	217,001
2024-11-13	85.000	86.000	85.000	85.700	77.662	96,001
2024-11-12	85.700	86.500	84.700	85.400	77.390	201,001
2024-11-11	86.300	87.000	85.700	86.300	78.206	207,000
2024-11-08	89.000	89.000	85.600	86.300	78.206	795,001
2024-11-07	88.300	89.400	88.000	88.800	80.471	148,696
2024-11-06	89.800	89.800	88.100	88.300	80.018	112,001
2024-11-05	88.500	89.100	87.900	88.300	80.018	322,037
2024-11-04	89.500	90.000	88.900	88.900	80.562	292,880

← NewerPage 8 of 21 · 1,221 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.