Cipherlab Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	20.800	21.100	20.400	20.650	20.650	191,000
2024-02-02	21.150	21.450	20.800	20.800	20.800	245,000
2024-02-01	20.850	21.150	20.850	21.000	21.000	140,000
2024-01-31	20.900	21.000	20.800	20.850	20.850	144,000
2024-01-30	21.450	21.500	21.050	21.100	21.100	90,000
2024-01-29	21.250	21.450	21.150	21.300	21.300	149,000
2024-01-26	21.400	21.550	21.150	21.250	21.250	104,000
2024-01-25	21.600	21.600	21.150	21.250	21.250	174,000
2024-01-24	21.800	21.850	21.500	21.500	21.500	208,000
2024-01-23	22.400	22.400	21.400	21.700	21.700	534,000
2024-01-22	20.600	22.150	20.550	22.000	22.000	677,000
2024-01-19	20.650	20.800	20.400	20.400	20.400	89,000
2024-01-18	20.600	20.700	20.350	20.450	20.450	178,000
2024-01-17	21.100	21.200	20.600	20.600	20.600	122,000
2024-01-16	21.550	21.550	20.950	21.000	21.000	239,000
2024-01-15	21.650	21.650	21.200	21.450	21.450	130,000
2024-01-12	21.950	21.950	21.450	21.450	21.450	132,000
2024-01-11	21.800	22.100	21.650	21.750	21.750	120,000
2024-01-10	21.600	21.950	21.600	21.800	21.800	177,000
2024-01-09	22.450	22.450	21.600	21.600	21.600	361,000
2024-01-08	22.800	22.800	22.250	22.300	22.300	169,000
2024-01-05	22.800	23.000	22.500	22.500	22.500	254,000
2024-01-04	23.050	23.050	22.500	22.600	22.600	437,000
2024-01-03	23.300	23.900	23.000	23.050	23.050	429,000
2024-01-02	22.900	23.200	22.800	23.050	23.050	175,000
2023-12-29	22.950	23.000	22.800	22.800	22.800	228,000
2023-12-28	23.000	23.150	22.900	22.950	22.950	147,000
2023-12-27	23.150	23.350	22.950	22.950	22.950	268,000
2023-12-26	22.900	23.100	22.800	22.900	22.900	190,000
2023-12-25	23.150	23.350	22.850	22.900	22.900	211,000
2023-12-22	23.450	23.650	23.100	23.100	23.100	201,000
2023-12-21	23.550	23.800	23.400	23.450	23.450	103,000
2023-12-20	23.300	23.950	23.300	23.700	23.700	233,000
2023-12-19	23.900	23.900	23.000	23.250	23.250	289,000
2023-12-18	24.000	24.000	23.550	23.600	23.600	189,000
2023-12-15	24.100	24.350	23.750	23.750	23.750	225,000
2023-12-14	23.850	24.000	23.600	23.700	23.700	305,000
2023-12-13	24.000	24.150	23.650	23.750	23.750	417,000
2023-12-12	24.250	24.350	24.000	24.000	24.000	254,000
2023-12-11	24.500	24.800	24.000	24.150	24.150	466,000
2023-12-08	25.500	25.500	24.900	24.900	24.900	305,000
2023-12-07	25.600	26.100	25.400	25.400	25.400	265,000
2023-12-06	25.850	26.150	25.400	25.450	25.450	260,000
2023-12-05	26.100	26.100	25.350	25.850	25.850	517,000
2023-12-04	26.400	26.400	26.000	26.200	26.200	496,000
2023-12-01	26.100	26.350	25.850	26.050	26.050	432,000
2023-11-30	26.600	26.900	25.950	25.950	25.950	1,312,000
2023-11-29	25.600	26.400	25.500	26.250	26.250	1,252,000
2023-11-28	24.800	25.600	24.800	25.400	25.400	521,000
2023-11-27	25.400	25.800	24.500	24.650	24.650	597,000
2023-11-24	25.100	25.650	24.850	25.350	25.350	715,000
2023-11-23	25.400	25.750	24.700	24.700	24.700	498,000
2023-11-22	24.850	25.350	24.300	25.000	25.000	395,000
2023-11-21	25.300	25.450	24.850	24.850	24.850	758,000
2023-11-20	23.900	24.950	23.900	24.900	24.900	676,000
2023-11-17	23.850	23.900	23.500	23.800	23.800	280,000
2023-11-16	22.950	23.750	22.950	23.600	23.600	439,000
2023-11-15	23.000	23.300	22.900	22.900	22.900	239,000
2023-11-14	23.050	23.450	22.750	22.850	22.850	231,000
2023-11-13	23.250	23.300	22.750	23.000	23.000	206,000

← NewerPage 12 of 21 · 1,222 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.