Cipherlab Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	24.000	24.000	23.350	23.350	23.350	231,000
2023-11-09	24.600	24.650	23.700	23.750	23.750	187,000
2023-11-08	24.450	24.650	24.200	24.350	24.350	205,000
2023-11-07	24.800	24.800	24.300	24.350	24.350	79,000
2023-11-06	24.350	24.700	24.350	24.650	24.650	217,000
2023-11-03	24.150	24.600	24.000	24.100	24.100	309,000
2023-11-02	24.600	24.800	24.000	24.050	24.050	454,000
2023-11-01	25.400	25.450	24.500	24.500	24.500	364,000
2023-10-31	24.800	25.050	24.500	24.950	24.950	348,000
2023-10-30	24.800	25.550	24.800	24.800	24.800	769,000
2023-10-27	24.100	24.800	24.000	24.500	24.500	480,000
2023-10-26	23.950	24.250	23.150	23.800	23.800	339,000
2023-10-25	23.350	24.400	23.300	24.000	24.000	566,000
2023-10-24	22.850	23.200	22.700	23.000	23.000	179,000
2023-10-23	23.050	23.350	22.900	22.900	22.900	102,000
2023-10-20	23.200	23.250	22.800	23.150	23.150	144,000
2023-10-19	22.950	23.700	22.950	23.500	23.500	211,000
2023-10-18	24.350	24.350	23.050	23.150	23.150	403,000
2023-10-17	25.200	25.350	24.300	24.350	24.350	273,000
2023-10-16	24.850	25.400	24.550	25.000	25.000	516,000
2023-10-13	24.650	26.550	24.650	24.900	24.900	2,048,000
2023-10-12	22.100	24.600	22.100	24.600	24.600	1,027,000
2023-10-11	24.200	24.300	22.400	22.400	22.400	565,000
2023-10-06	24.350	24.350	24.000	24.150	24.150	108,000
2023-10-05	24.000	24.400	23.800	23.800	23.800	301,000
2023-10-04	24.500	24.500	23.850	23.950	23.950	237,000
2023-10-03	24.700	24.800	24.300	24.300	24.300	122,000
2023-10-02	24.650	25.000	24.600	24.700	24.700	158,000
2023-09-28	24.650	24.850	24.500	24.600	24.600	173,000
2023-09-27	24.400	24.700	24.300	24.550	24.550	177,000
2023-09-26	24.600	24.850	24.450	24.500	24.500	161,000
2023-09-25	24.600	24.850	24.450	24.700	24.700	91,000
2023-09-22	24.600	24.600	24.200	24.350	24.350	107,000
2023-09-21	24.700	24.750	24.200	24.350	24.350	278,000
2023-09-20	25.100	25.100	24.600	24.600	24.600	243,000
2023-09-19	26.000	26.050	25.050	25.050	25.050	489,000
2023-09-18	26.000	26.200	25.850	26.000	26.000	112,000
2023-09-15	26.250	26.500	25.950	26.100	26.100	304,000
2023-09-14	25.650	26.100	25.600	26.050	26.050	289,000
2023-09-13	25.850	25.900	25.500	25.500	25.500	153,000
2023-09-12	26.150	26.150	25.550	25.550	25.550	169,000
2023-09-11	25.850	26.400	25.650	25.650	25.650	304,000
2023-09-08	27.100	27.100	26.050	26.050	26.050	353,000
2023-09-07	27.100	27.100	26.600	26.800	26.800	459,000
2023-09-06	27.300	27.300	26.900	27.100	27.100	787,000
2023-09-05	27.300	27.700	26.800	27.550	27.550	2,596,000
2023-09-04	26.300	27.150	25.650	26.650	26.650	928,000
2023-09-01	26.250	26.250	25.950	26.150	26.150	339,000
2023-08-31	25.500	26.250	25.400	26.200	26.200	660,000
2023-08-30	25.200	25.500	25.100	25.300	25.300	266,000
2023-08-29	24.800	24.900	24.350	24.900	24.900	194,000
2023-08-28	25.600	25.600	24.700	24.700	24.700	422,000
2023-08-25	25.350	25.800	24.650	25.500	25.500	392,000
2023-08-24	26.000	26.150	25.200	25.400	25.400	323,000
2023-08-23	25.700	26.100	25.650	25.650	25.650	486,000
2023-08-22	25.750	26.200	25.500	25.700	25.700	638,000
2023-08-21	25.400	26.350	25.200	25.500	25.500	1,089,000
2023-08-18	25.400	25.900	24.700	24.950	24.950	497,000
2023-08-17	24.500	25.450	24.100	25.350	25.350	479,000
2023-08-16	24.500	24.900	23.900	24.750	24.750	759,000

← NewerPage 13 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.