Cipherlab Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	24.900	25.400	24.600	24.700	24.700	366,000
2023-08-14	25.000	25.450	24.300	25.100	25.100	820,000
2023-08-11	25.500	25.700	24.800	25.250	25.250	861,000
2023-08-10	26.000	26.100	24.800	25.500	25.500	730,000
2023-08-09	26.450	26.650	26.050	26.400	26.400	340,000
2023-08-08	26.950	27.350	26.550	26.550	26.550	465,000
2023-08-07	26.750	27.500	26.300	27.350	27.350	684,000
2023-08-04	26.600	27.250	26.000	27.200	27.200	621,000
2023-08-03	26.800	26.800	26.800	26.800	26.800	0
2023-08-02	27.200	27.350	26.450	26.800	26.800	634,000
2023-08-01	27.200	27.600	26.700	27.400	27.400	733,000
2023-07-31	27.650	27.850	26.950	27.200	27.200	897,000
2023-07-28	28.150	28.150	27.350	27.500	27.500	639,000
2023-07-27	27.850	28.600	27.850	28.050	28.050	443,000
2023-07-26	28.600	28.800	28.100	28.400	27.800	759,000
2023-07-25	28.300	28.800	28.200	28.650	28.045	665,000
2023-07-24	29.000	29.000	28.050	28.100	27.506	884,000
2023-07-21	29.500	29.500	28.650	29.000	28.387	762,172
2023-07-20	28.600	29.950	28.600	29.800	29.170	983,573
2023-07-19	28.800	29.350	28.200	28.500	27.898	1,000,680
2023-07-18	30.300	30.450	28.850	28.900	28.289	1,744,397
2023-07-17	29.800	30.350	29.050	30.100	29.464	1,096,956
2023-07-14	30.400	30.400	29.700	29.800	29.170	770,757
2023-07-13	29.500	30.500	29.500	29.850	29.219	1,243,200
2023-07-12	30.550	30.550	29.250	29.350	28.730	2,130,424
2023-07-11	30.650	31.100	30.300	30.300	29.660	1,205,458
2023-07-10	31.400	31.400	30.550	30.650	30.003	933,126
2023-07-07	32.150	32.150	30.800	31.350	30.688	1,331,149
2023-07-06	31.900	32.650	31.850	32.150	31.471	2,016,006
2023-07-05	31.600	32.600	31.350	31.850	31.177	1,937,693
2023-07-04	32.200	32.200	31.300	31.700	31.030	1,397,381
2023-07-03	31.100	32.300	31.100	32.150	31.471	1,475,391
2023-06-30	31.100	31.200	30.050	30.800	30.149	923,049
2023-06-29	30.900	31.150	30.600	30.800	30.149	1,075,678
2023-06-28	31.650	31.700	30.550	30.550	29.905	1,705,003
2023-06-27	32.200	32.400	30.900	30.900	30.247	1,977,119
2023-06-26	33.400	33.400	32.200	32.200	31.520	1,556,264
2023-06-21	33.400	33.700	33.200	33.400	32.694	869,205
2023-06-20	34.500	34.750	33.300	33.400	32.694	1,715,572
2023-06-19	35.100	35.500	34.400	34.400	33.673	2,073,152
2023-06-16	34.000	34.950	34.000	34.800	34.065	3,288,234
2023-06-15	33.500	34.000	33.200	33.950	33.233	2,487,608
2023-06-14	32.650	33.650	32.500	33.150	32.450	2,835,321
2023-06-13	32.550	33.300	32.050	32.650	31.960	3,507,038
2023-06-12	33.500	33.700	32.550	32.550	31.862	6,666,173
2023-06-09	36.000	36.650	35.600	36.150	35.386	3,719,142
2023-06-08	36.400	36.900	35.500	36.000	35.239	4,260,432
2023-06-07	37.000	37.500	36.200	36.350	35.582	5,644,787
2023-06-06	38.000	38.150	36.300	36.850	36.072	6,513,238
2023-06-05	41.400	41.600	38.000	38.000	37.197	18,930,641
2023-06-02	36.250	39.650	36.200	39.650	38.812	14,462,110
2023-06-01	35.500	38.000	35.300	36.050	35.288	11,432,700
2023-05-31	34.750	35.600	34.500	35.450	34.701	5,826,777
2023-05-30	35.300	36.950	34.900	35.100	34.359	13,034,710
2023-05-29	34.700	36.400	34.600	34.850	34.114	10,459,560
2023-05-26	35.550	36.300	34.100	34.150	33.429	7,602,840
2023-05-25	34.800	35.450	34.200	35.250	34.505	4,918,927
2023-05-24	34.800	35.150	34.200	34.850	34.114	2,476,133
2023-05-23	35.100	35.600	33.800	34.950	34.212	4,731,820
2023-05-22	34.350	35.800	34.250	35.100	34.359	7,267,814

← NewerPage 14 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.