Cipherlab Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	18.700	18.850	18.400	18.700	18.305	277,714
2023-02-15	18.950	19.500	18.600	18.700	18.305	1,067,865
2023-02-14	18.750	18.750	18.550	18.600	18.207	132,906
2023-02-13	18.300	18.800	18.300	18.600	18.207	297,876
2023-02-10	18.600	18.650	18.300	18.350	17.962	298,033
2023-02-09	18.500	18.950	18.250	18.600	18.207	457,268
2023-02-08	18.650	18.650	18.150	18.200	17.816	209,652
2023-02-07	18.050	18.750	18.050	18.400	18.011	758,808
2023-02-06	18.000	18.100	17.850	18.000	17.620	531,867
2023-02-03	17.900	18.300	17.750	17.900	17.522	321,420
2023-02-02	17.450	17.900	17.400	17.750	17.375	330,591
2023-02-01	17.600	17.600	17.250	17.450	17.081	47,081
2023-01-31	17.050	17.400	17.050	17.300	16.935	160,536
2023-01-30	16.950	17.300	16.900	17.150	16.788	174,144
2023-01-17	16.800	16.950	16.750	16.800	16.445	48,552
2023-01-16	16.700	17.000	16.700	16.800	16.445	82,606
2023-01-13	16.950	17.000	16.750	16.800	16.445	131,118
2023-01-12	17.250	17.350	16.900	16.900	16.543	141,173
2023-01-11	17.700	17.700	17.050	17.250	16.886	474,304
2023-01-10	18.000	18.250	17.600	17.800	17.424	258,284
2023-01-09	18.050	18.300	17.700	18.000	17.620	524,177
2023-01-06	18.200	18.350	17.800	17.900	17.522	235,021
2023-01-05	17.000	18.400	17.000	18.200	17.816	837,615
2023-01-04	16.850	17.000	16.750	16.850	16.494	88,010
2023-01-03	16.700	17.050	16.500	16.700	16.347	66,068
2022-12-30	17.200	17.350	16.500	16.700	16.347	225,103
2022-12-29	16.650	17.250	16.200	17.100	16.739	251,483
2022-12-28	17.500	17.500	16.650	16.750	16.396	328,826
2022-12-27	17.600	17.650	17.300	17.400	17.032	113,548
2022-12-26	18.050	18.050	17.350	17.450	17.081	255,103
2022-12-23	17.950	18.100	17.800	17.900	17.522	211,584
2022-12-22	18.300	18.600	18.150	18.150	17.767	356,212
2022-12-21	17.900	18.200	17.800	17.900	17.522	157,007
2022-12-20	18.300	18.650	17.700	17.750	17.375	976,103
2022-12-19	19.000	19.000	18.100	18.200	17.816	398,035
2022-12-16	17.750	19.350	17.750	18.300	17.913	2,553,478
2022-12-15	18.100	18.300	18.000	18.000	17.620	152,474
2022-12-14	17.800	18.350	17.650	18.350	17.962	374,770
2022-12-13	17.900	18.300	17.700	17.750	17.375	152,045
2022-12-12	18.100	18.500	17.750	18.000	17.620	270,014
2022-12-09	18.650	18.900	18.100	18.100	17.718	319,141
2022-12-08	17.450	19.000	17.450	18.450	18.060	747,661
2022-12-07	18.050	18.250	17.700	17.700	17.326	335,130
2022-12-06	18.650	18.700	18.250	18.250	17.864	383,121
2022-12-05	18.450	19.400	18.250	18.400	18.011	1,278,683
2022-12-02	18.600	18.700	17.850	18.200	17.816	1,026,029
2022-12-01	19.500	20.150	18.250	18.550	18.158	4,019,581
2022-11-30	18.350	18.400	18.200	18.400	18.011	1,125,690
2022-11-29	16.750	16.750	16.750	16.750	16.396	293,848
2022-11-28	15.200	15.350	15.000	15.250	14.928	121,039
2022-11-25	15.600	16.000	15.350	15.400	15.075	242,216
2022-11-24	17.050	17.100	15.550	15.800	15.466	887,661
2022-11-23	14.750	15.950	14.750	15.950	15.613	717,735
2022-11-22	14.400	14.750	14.300	14.500	14.194	117,013
2022-11-21	14.300	14.450	14.250	14.300	13.998	86,069
2022-11-18	14.250	14.300	14.150	14.250	13.949	80,408
2022-11-17	14.150	14.400	14.150	14.300	13.998	86,011
2022-11-16	14.350	14.350	14.050	14.100	13.802	106,514
2022-11-15	14.500	14.500	14.200	14.300	13.998	108,004
2022-11-14	14.750	14.750	14.350	14.450	14.145	97,099

← NewerPage 16 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.