Cyberlink Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 90.000 | 90.700 | 88.100 | 90.000 | 81.559 | 208,031 |
| 2024-10-30 | 92.600 | 92.600 | 90.300 | 90.800 | 82.284 | 268,010 |
| 2024-10-29 | 93.000 | 93.300 | 92.200 | 92.400 | 83.733 | 103,040 |
| 2024-10-28 | 94.000 | 94.000 | 92.300 | 93.300 | 84.549 | 102,001 |
| 2024-10-25 | 94.000 | 94.500 | 92.600 | 92.700 | 84.005 | 155,001 |
| 2024-10-24 | 93.000 | 94.100 | 93.000 | 93.700 | 84.912 | 118,007 |
| 2024-10-23 | 93.600 | 94.200 | 93.200 | 93.500 | 84.730 | 117,002 |
| 2024-10-22 | 93.400 | 94.600 | 93.000 | 94.000 | 85.183 | 135,000 |
| 2024-10-21 | 93.400 | 94.400 | 92.700 | 93.400 | 84.640 | 156,000 |
| 2024-10-18 | 95.700 | 95.700 | 92.700 | 93.400 | 84.640 | 194,107 |
| 2024-10-17 | 93.900 | 95.000 | 93.800 | 94.300 | 85.455 | 191,062 |
| 2024-10-16 | 95.400 | 95.700 | 93.600 | 93.600 | 84.821 | 227,199 |
| 2024-10-15 | 95.600 | 96.400 | 95.600 | 95.700 | 86.724 | 97,049 |
| 2024-10-14 | 96.200 | 96.700 | 94.800 | 95.500 | 86.543 | 93,020 |
| 2024-10-11 | 96.100 | 96.400 | 95.800 | 96.000 | 86.996 | 59,032 |
| 2024-10-09 | 97.500 | 97.900 | 96.000 | 96.000 | 86.996 | 198,020 |
| 2024-10-08 | 97.000 | 97.000 | 95.700 | 96.000 | 86.996 | 82,020 |
| 2024-10-07 | 96.000 | 97.500 | 95.800 | 97.500 | 88.355 | 278,037 |
| 2024-10-04 | 96.400 | 96.700 | 95.200 | 96.000 | 86.996 | 67,021 |
| 2024-10-01 | 95.000 | 95.700 | 95.000 | 95.700 | 86.724 | 55,084 |
| 2024-09-30 | 95.000 | 96.200 | 95.000 | 95.100 | 86.180 | 152,032 |
| 2024-09-27 | 96.400 | 96.400 | 94.500 | 94.900 | 85.999 | 137,003 |
| 2024-09-26 | 94.200 | 95.800 | 94.200 | 95.400 | 86.452 | 189,000 |
| 2024-09-25 | 93.000 | 94.400 | 93.000 | 94.100 | 85.274 | 81,011 |
| 2024-09-24 | 93.800 | 94.000 | 92.400 | 92.800 | 84.096 | 113,001 |
| 2024-09-23 | 94.900 | 95.200 | 93.500 | 93.800 | 85.002 | 101,007 |
| 2024-09-20 | 94.800 | 96.800 | 94.100 | 94.500 | 85.637 | 361,308 |
| 2024-09-19 | 90.600 | 92.000 | 90.600 | 92.000 | 83.371 | 84,009 |
| 2024-09-18 | 92.800 | 92.800 | 90.500 | 90.900 | 82.374 | 85,001 |
| 2024-09-16 | 91.800 | 92.400 | 91.600 | 91.800 | 83.190 | 40,012 |
| 2024-09-13 | 91.300 | 92.000 | 91.300 | 91.600 | 83.009 | 40,011 |
| 2024-09-12 | 91.100 | 92.300 | 91.100 | 92.000 | 83.371 | 72,000 |
| 2024-09-11 | 91.400 | 91.400 | 89.900 | 90.500 | 82.012 | 44,499 |
| 2024-09-10 | 91.500 | 91.600 | 89.800 | 89.900 | 81.468 | 162,006 |
| 2024-09-09 | 89.600 | 91.500 | 89.600 | 91.500 | 82.918 | 118,000 |
| 2024-09-06 | 94.000 | 94.000 | 91.200 | 91.800 | 83.190 | 81,000 |
| 2024-09-05 | 92.800 | 93.400 | 91.500 | 91.500 | 82.918 | 128,085 |
| 2024-09-04 | 93.300 | 93.800 | 91.500 | 91.500 | 82.918 | 333,192 |
| 2024-09-03 | 97.000 | 97.000 | 94.900 | 95.300 | 86.361 | 192,389 |
| 2024-09-02 | 97.900 | 97.900 | 97.000 | 97.000 | 87.902 | 61,072 |
| 2024-08-30 | 98.100 | 98.100 | 97.400 | 97.900 | 88.718 | 82,081 |
| 2024-08-29 | 97.000 | 98.000 | 96.500 | 97.200 | 88.083 | 88,026 |
| 2024-08-28 | 97.800 | 97.800 | 97.000 | 97.500 | 88.355 | 57,000 |
| 2024-08-27 | 97.400 | 98.300 | 97.000 | 97.100 | 87.993 | 81,228 |
| 2024-08-26 | 98.700 | 98.900 | 97.800 | 98.100 | 88.899 | 125,099 |
| 2024-08-23 | 98.000 | 99.000 | 97.000 | 98.500 | 89.261 | 142,861 |
| 2024-08-22 | 96.500 | 98.800 | 95.900 | 98.500 | 89.261 | 239,089 |
| 2024-08-21 | 96.000 | 97.000 | 95.300 | 96.500 | 87.449 | 121,267 |
| 2024-08-20 | 98.300 | 99.300 | 96.400 | 96.600 | 87.540 | 196,276 |
| 2024-08-19 | 101.00 | 101.00 | 98.000 | 98.200 | 88.989 | 188,644 |
| 2024-08-16 | 98.000 | 101.00 | 97.500 | 98.500 | 89.261 | 641,001 |
| 2024-08-15 | 96.800 | 97.200 | 94.200 | 94.900 | 85.999 | 314,000 |
| 2024-08-14 | 94.100 | 94.300 | 93.100 | 93.600 | 84.821 | 105,024 |
| 2024-08-13 | 93.200 | 93.700 | 92.500 | 93.200 | 84.458 | 126,066 |
| 2024-08-12 | 93.500 | 95.200 | 93.100 | 94.000 | 85.183 | 208,349 |
| 2024-08-09 | 94.800 | 96.500 | 94.200 | 96.100 | 84.549 | 371,226 |
| 2024-08-08 | 92.800 | 93.800 | 91.800 | 92.600 | 81.470 | 162,045 |
| 2024-08-07 | 91.200 | 95.000 | 91.000 | 93.200 | 81.998 | 358,534 |
| 2024-08-06 | 94.800 | 94.900 | 87.000 | 92.000 | 80.942 | 420,211 |
| 2024-08-05 | 98.000 | 98.000 | 91.700 | 92.100 | 81.030 | 620,060 |
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.