Cipherlab Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	34.350	35.800	34.250	35.100	34.359	7,267,814
2023-05-19	35.250	35.800	33.100	34.150	33.429	10,363,490
2023-05-18	34.050	35.300	33.800	34.750	34.016	11,355,670
2023-05-17	33.550	36.800	33.550	33.600	32.890	25,548,439
2023-05-16	31.650	34.500	31.650	33.500	32.792	13,654,970
2023-05-15	31.400	32.300	30.800	31.500	30.835	4,646,709
2023-05-12	31.650	32.000	30.100	31.800	31.128	9,900,473
2023-05-11	34.500	34.750	32.150	32.200	31.520	15,856,660
2023-05-10	32.400	35.300	32.150	35.300	34.554	11,648,910
2023-05-09	34.500	34.650	31.500	32.100	31.422	5,708,705
2023-05-08	35.350	35.650	33.700	34.000	33.282	6,863,500
2023-05-05	36.700	37.100	35.050	35.050	34.310	19,387,971
2023-05-04	32.500	35.500	32.000	35.500	34.750	16,721,789
2023-05-03	30.900	32.850	30.800	32.300	31.618	8,567,479
2023-05-02	31.600	31.900	30.450	30.700	30.051	4,366,620
2023-04-28	30.800	31.700	30.600	31.100	30.443	4,870,835
2023-04-27	29.150	30.950	29.100	30.450	29.807	6,136,060
2023-04-26	27.650	29.300	27.650	29.100	28.485	2,764,895
2023-04-25	29.650	31.300	28.050	28.050	27.457	6,056,582
2023-04-24	29.350	29.500	28.550	29.150	28.534	2,958,994
2023-04-21	31.300	32.200	29.300	29.550	28.926	6,183,250
2023-04-20	33.350	33.900	31.050	31.650	30.981	9,119,067
2023-04-19	32.800	34.900	32.250	33.400	32.694	21,721,631
2023-04-18	33.100	35.350	31.250	31.750	31.079	20,064,500
2023-04-17	28.700	32.150	28.700	32.150	31.471	8,485,356
2023-04-14	31.000	31.800	28.900	29.250	28.632	6,784,590
2023-04-13	29.050	30.450	29.050	30.000	29.366	2,215,162
2023-04-12	31.500	31.500	29.300	29.500	28.877	4,696,947
2023-04-11	30.000	30.000	28.500	28.700	28.094	2,478,949
2023-04-10	29.800	30.700	29.000	30.250	29.611	3,655,825
2023-04-07	28.300	30.500	28.050	30.000	29.366	3,294,230
2023-04-06	27.900	28.450	27.550	28.050	27.457	958,217
2023-03-31	28.300	28.850	28.150	28.150	27.555	2,103,266
2023-03-30	28.100	28.300	28.000	28.150	27.555	1,214,264
2023-03-29	28.150	28.750	27.550	27.600	27.017	1,624,199
2023-03-28	28.600	28.600	27.550	27.900	27.311	2,315,524
2023-03-27	28.550	28.550	27.350	28.450	27.849	7,516,718
2023-03-24	28.500	28.700	27.550	28.150	27.555	13,919,090
2023-03-23	25.500	27.300	25.350	27.300	26.723	20,663,539
2023-03-22	24.150	24.850	23.600	24.850	24.325	3,985,601
2023-03-21	21.800	22.600	21.350	22.600	22.123	2,949,947
2023-03-20	18.750	20.550	18.750	20.550	20.116	809,599
2023-03-17	18.950	19.100	18.650	18.700	18.305	171,411
2023-03-16	19.500	19.500	18.550	18.600	18.207	543,106
2023-03-15	19.950	20.300	19.600	19.600	19.186	290,713
2023-03-14	20.100	20.100	19.600	19.700	19.284	234,081
2023-03-13	20.000	20.350	19.500	20.100	19.675	731,219
2023-03-10	20.650	20.650	19.950	20.500	20.067	688,769
2023-03-09	21.700	21.700	20.750	20.800	20.361	794,831
2023-03-08	20.400	22.000	20.400	21.150	20.703	1,320,956
2023-03-07	20.900	20.950	20.250	20.550	20.116	824,707
2023-03-06	20.100	21.100	20.100	20.650	20.214	1,209,263
2023-03-03	20.900	21.250	19.850	19.900	19.480	1,556,505
2023-03-02	20.000	20.950	19.800	20.800	20.361	846,223
2023-03-01	20.100	20.500	19.700	19.900	19.480	593,194
2023-02-24	20.650	20.750	19.600	20.000	19.578	875,647
2023-02-23	19.850	21.350	19.500	20.650	20.214	2,323,392
2023-02-22	18.900	19.750	18.750	19.650	19.235	691,183
2023-02-21	19.250	19.950	19.000	19.100	18.697	977,861
2023-02-20	19.000	19.200	18.700	19.200	18.794	541,175

← NewerPage 15 of 21 · 1,223 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.