Cipherlab Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	15.250	15.250	14.600	14.600	14.292	193,099
2022-11-10	14.750	15.000	14.600	14.800	14.487	59,004
2022-11-09	14.800	15.000	14.750	14.800	14.487	79,005
2022-11-08	14.800	15.150	14.500	14.800	14.487	182,540
2022-11-07	14.700	15.000	14.600	14.800	14.487	148,043
2022-11-04	14.250	14.900	14.250	14.500	14.194	214,542
2022-11-03	14.000	14.350	13.800	14.150	13.851	192,795
2022-11-02	13.900	14.200	13.800	14.050	13.753	138,008
2022-11-01	13.550	13.950	13.500	13.800	13.509	171,003
2022-10-31	13.500	13.550	13.450	13.500	13.215	28,004
2022-10-28	13.750	13.750	13.300	13.300	13.019	246,003
2022-10-27	13.700	13.950	13.700	13.950	13.655	114,113
2022-10-26	13.800	13.800	13.500	13.750	13.460	229,002
2022-10-25	13.900	13.900	13.300	13.800	13.509	223,127
2022-10-24	13.800	14.200	13.550	13.900	13.606	119,008
2022-10-21	13.900	13.900	13.300	13.600	13.313	310,046
2022-10-20	14.000	14.000	13.600	13.750	13.460	179,039
2022-10-19	14.200	14.250	13.850	14.150	13.851	207,005
2022-10-18	14.400	14.400	13.800	14.250	13.949	284,035
2022-10-17	13.900	14.350	13.550	14.250	13.949	146,616
2022-10-14	14.000	14.250	13.900	14.150	13.851	226,022
2022-10-13	14.800	14.800	13.350	13.800	13.509	470,528
2022-10-12	15.050	15.050	14.300	14.450	14.145	194,017
2022-10-11	14.650	15.000	14.000	14.900	14.585	332,049
2022-10-07	15.550	15.550	15.000	15.000	14.683	124,003
2022-10-06	15.850	15.850	15.250	15.400	15.075	151,023
2022-10-05	15.450	15.700	15.400	15.400	15.075	109,004
2022-10-04	15.500	15.750	15.250	15.350	15.026	135,093
2022-10-03	14.900	15.200	14.750	15.200	14.879	171,037
2022-09-30	14.450	15.200	14.400	15.200	14.879	179,381
2022-09-29	14.900	15.250	14.750	15.000	14.683	307,719
2022-09-28	15.250	15.650	14.200	14.200	13.900	482,094
2022-09-27	14.900	15.800	14.700	15.150	14.830	538,063
2022-09-26	15.900	15.950	14.550	14.550	14.243	525,871
2022-09-23	16.700	16.900	16.150	16.150	15.809	131,138
2022-09-22	16.200	16.700	15.950	16.700	16.347	165,732
2022-09-21	16.950	16.950	16.400	16.400	16.054	166,091
2022-09-20	16.700	17.600	16.600	16.750	16.396	197,075
2022-09-19	17.150	17.150	16.500	16.500	16.151	266,823
2022-09-16	17.450	17.700	17.150	17.200	16.837	205,373
2022-09-15	17.700	18.100	17.600	17.600	17.228	450,213
2022-09-14	17.300	17.700	17.150	17.650	17.277	146,909
2022-09-13	17.400	17.700	17.400	17.400	17.032	156,371
2022-09-12	17.600	17.750	17.300	17.350	16.984	343,808
2022-09-08	17.000	17.800	16.950	17.800	17.424	422,592
2022-09-07	16.900	16.900	16.500	16.850	16.494	267,127
2022-09-06	17.300	17.300	16.800	17.000	16.641	426,812
2022-09-05	17.800	17.800	17.100	17.100	16.739	832,395
2022-09-02	17.900	18.450	17.650	17.650	17.277	677,606
2022-09-01	18.300	18.300	17.700	17.800	17.424	549,152
2022-08-31	18.100	18.950	18.100	18.300	17.913	1,036,286
2022-08-30	17.750	18.500	17.700	18.100	17.718	1,066,266
2022-08-29	18.200	18.900	17.650	17.700	17.326	1,792,077
2022-08-26	19.400	19.400	18.800	18.800	18.403	795,550
2022-08-25	18.650	19.600	18.650	19.250	18.843	1,710,048
2022-08-24	18.850	19.000	18.400	18.500	18.109	693,221
2022-08-23	18.800	18.850	18.350	18.650	18.256	654,358
2022-08-22	18.500	18.700	18.100	18.700	18.305	782,981
2022-08-19	19.100	19.200	18.400	18.600	18.207	882,027
2022-08-18	18.000	19.150	18.000	18.750	18.354	1,972,147

← NewerPage 17 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.