Cipherlab Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 22.800 | 24.600 | 22.800 | 24.600 | 24.600 | 705,000 |
| 2024-08-06 | 22.900 | 24.250 | 21.350 | 22.400 | 22.400 | 1,017,000 |
| 2024-08-05 | 25.450 | 25.950 | 23.700 | 23.700 | 23.700 | 840,000 |
| 2024-08-02 | 26.500 | 27.150 | 26.300 | 26.300 | 26.300 | 583,000 |
| 2024-08-01 | 26.850 | 28.150 | 26.400 | 27.300 | 27.300 | 1,101,000 |
| 2024-07-31 | 25.650 | 26.200 | 25.650 | 25.850 | 25.850 | 357,000 |
| 2024-07-30 | 25.050 | 25.850 | 24.550 | 25.700 | 25.700 | 455,000 |
| 2024-07-29 | 26.050 | 26.200 | 25.000 | 25.050 | 25.050 | 536,000 |
| 2024-07-26 | 25.800 | 26.350 | 25.450 | 25.800 | 25.800 | 486,000 |
| 2024-07-25 | 26.700 | 26.700 | 26.700 | 26.700 | 26.700 | 0 |
| 2024-07-24 | 26.700 | 26.700 | 26.700 | 26.700 | 26.700 | 0 |
| 2024-07-23 | 26.800 | 27.400 | 26.650 | 26.700 | 26.700 | 491,000 |
| 2024-07-22 | 27.000 | 27.400 | 26.300 | 26.500 | 26.500 | 840,000 |
| 2024-07-19 | 27.900 | 28.050 | 26.950 | 27.000 | 27.000 | 1,217,000 |
| 2024-07-18 | 28.750 | 28.750 | 27.750 | 27.900 | 27.900 | 1,045,000 |
| 2024-07-17 | 29.200 | 29.550 | 28.800 | 28.800 | 28.800 | 728,000 |
| 2024-07-16 | 29.650 | 29.650 | 28.850 | 28.850 | 28.850 | 650,000 |
| 2024-07-15 | 29.350 | 29.700 | 28.700 | 29.100 | 29.100 | 981,000 |
| 2024-07-12 | 29.550 | 30.100 | 29.250 | 29.250 | 29.250 | 1,304,000 |
| 2024-07-11 | 30.450 | 30.600 | 29.550 | 29.550 | 29.550 | 1,961,000 |
| 2024-07-10 | 30.050 | 30.850 | 30.050 | 30.150 | 30.150 | 1,938,000 |
| 2024-07-09 | 31.500 | 31.800 | 29.200 | 29.900 | 29.900 | 4,403,000 |
| 2024-07-08 | 34.300 | 34.300 | 31.500 | 31.500 | 31.500 | 9,486,000 |
| 2024-07-05 | 32.000 | 34.950 | 31.450 | 34.950 | 34.950 | 12,518,000 |
| 2024-07-04 | 31.350 | 32.900 | 31.200 | 31.800 | 31.800 | 5,810,000 |
| 2024-07-03 | 30.900 | 32.900 | 30.600 | 31.350 | 31.350 | 6,123,000 |
| 2024-07-02 | 30.600 | 30.850 | 29.750 | 30.850 | 30.850 | 2,315,000 |
| 2024-07-01 | 30.300 | 31.700 | 30.300 | 30.450 | 30.450 | 3,604,000 |
| 2024-06-28 | 28.750 | 31.900 | 28.650 | 30.900 | 30.900 | 7,806,000 |
| 2024-06-27 | 31.700 | 31.800 | 28.800 | 29.000 | 29.000 | 11,424,000 |
| 2024-06-26 | 28.400 | 31.050 | 28.100 | 31.050 | 31.050 | 3,711,000 |
| 2024-06-25 | 28.300 | 28.600 | 27.100 | 28.250 | 28.250 | 908,000 |
| 2024-06-24 | 29.150 | 29.200 | 28.200 | 28.250 | 28.250 | 1,098,000 |
| 2024-06-21 | 29.650 | 30.000 | 29.100 | 29.150 | 29.150 | 1,167,000 |
| 2024-06-20 | 29.000 | 30.800 | 28.800 | 29.950 | 29.950 | 2,155,000 |
| 2024-06-19 | 29.850 | 31.000 | 28.550 | 29.300 | 29.300 | 3,689,000 |
| 2024-06-18 | 28.000 | 31.750 | 27.950 | 30.150 | 30.150 | 7,740,000 |
| 2024-06-17 | 29.200 | 29.600 | 28.400 | 28.900 | 28.900 | 1,149,000 |
| 2024-06-14 | 29.650 | 30.300 | 29.650 | 30.000 | 30.000 | 900,000 |
| 2024-06-13 | 29.000 | 30.000 | 28.950 | 29.700 | 29.700 | 1,295,000 |
| 2024-06-12 | 28.600 | 29.000 | 28.300 | 29.000 | 29.000 | 646,000 |
| 2024-06-11 | 28.800 | 28.800 | 27.900 | 28.300 | 28.300 | 459,000 |
| 2024-06-07 | 28.800 | 28.800 | 28.200 | 28.400 | 28.400 | 479,000 |
| 2024-06-06 | 29.200 | 29.300 | 28.150 | 28.300 | 28.300 | 760,000 |
| 2024-06-05 | 27.700 | 28.500 | 27.700 | 28.100 | 28.100 | 720,000 |
| 2024-06-04 | 29.100 | 29.300 | 27.600 | 27.650 | 27.650 | 2,005,000 |
| 2024-06-03 | 30.750 | 31.000 | 29.800 | 29.800 | 29.800 | 1,842,000 |
| 2024-05-31 | 30.900 | 31.800 | 29.600 | 30.500 | 30.500 | 4,931,000 |
| 2024-05-30 | 31.050 | 32.400 | 29.450 | 30.050 | 30.050 | 9,172,000 |
| 2024-05-29 | 30.950 | 30.950 | 29.500 | 30.950 | 30.950 | 15,703,000 |
| 2024-05-28 | 28.150 | 28.150 | 27.850 | 28.150 | 28.150 | 2,329,000 |
| 2024-05-27 | 24.000 | 25.600 | 23.750 | 25.600 | 25.600 | 4,520,000 |
| 2024-05-24 | 21.900 | 23.700 | 21.900 | 23.300 | 23.300 | 2,025,000 |
| 2024-05-23 | 22.500 | 23.900 | 22.300 | 22.300 | 22.300 | 2,825,000 |
| 2024-05-22 | 23.100 | 23.100 | 22.250 | 22.300 | 22.300 | 818,000 |
| 2024-05-21 | 21.700 | 22.500 | 21.550 | 22.500 | 22.500 | 855,000 |
| 2024-05-20 | 22.300 | 22.350 | 21.350 | 21.500 | 21.500 | 443,000 |
| 2024-05-17 | 21.000 | 22.100 | 20.900 | 21.850 | 21.850 | 738,000 |
| 2024-05-16 | 20.750 | 20.950 | 20.750 | 20.850 | 20.850 | 146,000 |
| 2024-05-15 | 20.800 | 21.050 | 20.600 | 20.750 | 20.750 | 195,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-27 | 0.6000 TWD |
| 2022-07-21 | 0.3500 TWD |
| 2019-07-11 | 0.7300 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.