Cipherlab Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	20.650	21.550	20.500	20.600	20.600	334,000
2024-05-13	20.700	20.750	20.350	20.400	20.400	96,000
2024-05-10	20.400	20.550	20.150	20.500	20.500	134,000
2024-05-09	20.500	20.650	20.350	20.350	20.350	121,000
2024-05-08	20.650	21.000	20.450	20.550	20.550	134,000
2024-05-07	21.200	21.200	20.500	20.550	20.550	196,000
2024-05-06	21.450	21.600	20.800	21.000	21.000	258,000
2024-05-03	21.750	21.800	21.150	21.200	21.200	311,000
2024-05-02	21.500	21.500	21.100	21.200	21.200	189,000
2024-04-30	21.400	21.400	20.900	21.300	21.300	240,000
2024-04-29	20.450	21.500	20.450	21.100	21.100	528,000
2024-04-26	20.600	20.700	20.500	20.500	20.500	103,000
2024-04-25	20.700	20.750	20.350	20.550	20.550	116,000
2024-04-24	20.500	20.850	20.300	20.500	20.500	95,000
2024-04-23	20.500	20.500	20.150	20.150	20.150	62,000
2024-04-22	20.250	20.600	20.050	20.100	20.100	158,000
2024-04-19	20.950	20.950	20.000	20.200	20.200	284,000
2024-04-18	20.650	20.900	20.300	20.750	20.750	200,000
2024-04-17	20.850	20.900	20.600	20.700	20.700	134,000
2024-04-16	20.800	20.950	20.250	20.600	20.600	348,000
2024-04-15	21.650	21.650	21.000	21.100	21.100	335,000
2024-04-12	22.550	22.550	21.800	21.800	21.800	398,000
2024-04-11	22.800	23.250	22.200	22.200	22.200	461,000
2024-04-10	22.700	23.100	22.300	22.800	22.800	692,000
2024-04-09	22.300	22.800	22.300	22.450	22.450	292,000
2024-04-08	22.300	22.600	21.800	22.200	22.200	313,000
2024-04-03	22.150	22.750	22.150	22.300	22.300	125,000
2024-04-02	22.350	22.650	22.350	22.500	22.500	155,000
2024-04-01	22.150	22.450	22.150	22.300	22.300	114,000
2024-03-29	22.200	22.600	22.150	22.250	22.250	105,000
2024-03-28	22.750	22.750	22.200	22.200	22.200	159,000
2024-03-27	22.550	22.600	22.250	22.500	22.500	190,000
2024-03-26	23.000	23.000	22.100	22.250	22.250	481,000
2024-03-25	23.350	23.350	23.350	23.350	23.350	674,978
2024-03-22	23.500	23.650	23.100	23.350	23.350	909,000
2024-03-21	22.850	23.650	22.400	23.350	23.350	1,844,000
2024-03-20	22.000	23.100	22.000	22.650	22.650	1,718,000
2024-03-19	22.100	22.100	21.600	21.700	21.700	257,000
2024-03-18	22.300	22.300	22.300	22.300	22.300	370,620
2024-03-15	21.400	22.850	21.350	22.300	22.300	1,553,000
2024-03-14	21.950	21.950	21.250	21.400	21.400	275,000
2024-03-13	22.300	22.300	21.300	21.600	21.600	406,000
2024-03-12	21.750	22.450	21.700	22.050	22.050	549,000
2024-03-11	21.700	21.850	21.300	21.500	21.500	320,000
2024-03-08	22.100	22.150	21.200	21.300	21.300	582,000
2024-03-07	22.800	22.800	21.900	22.000	22.000	728,000
2024-03-06	24.800	24.800	22.300	22.500	22.500	4,675,000
2024-03-05	21.250	23.250	21.200	23.250	23.250	3,446,000
2024-03-04	21.550	21.600	21.150	21.150	21.150	324,000
2024-03-01	21.600	21.800	21.250	21.250	21.250	358,000
2024-02-29	21.650	21.900	21.500	21.650	21.650	269,000
2024-02-27	22.000	22.200	21.600	21.650	21.650	336,000
2024-02-26	22.200	22.400	21.900	21.900	21.900	443,000
2024-02-23	22.400	22.850	22.000	22.100	22.100	527,000
2024-02-22	23.550	23.550	22.200	22.200	22.200	745,000
2024-02-21	22.650	23.000	22.300	22.800	22.800	847,000
2024-02-20	23.800	23.900	21.900	22.650	22.650	4,104,000
2024-02-19	20.500	22.350	20.500	22.350	22.350	917,000
2024-02-16	20.100	20.550	20.100	20.350	20.350	302,000
2024-02-15	20.650	20.700	20.000	20.100	20.100	356,000

← NewerPage 11 of 21 · 1,227 trading daysOlder →

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.