Cipherlab Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	18.050	18.050	17.700	17.900	17.522	292,026
2022-08-16	18.500	18.600	17.850	17.950	17.571	587,932
2022-08-15	17.700	18.500	17.500	18.200	17.816	901,379
2022-08-12	17.750	17.750	17.500	17.550	17.179	462,503
2022-08-11	18.350	18.350	17.500	17.500	17.130	724,944
2022-08-10	18.100	18.400	18.050	18.050	17.669	921,652
2022-08-09	17.800	18.400	17.750	18.150	17.767	1,131,345
2022-08-08	17.700	18.100	17.450	18.000	17.620	952,526
2022-08-05	17.900	18.900	17.900	18.100	17.718	2,122,149
2022-08-04	18.100	18.600	17.000	17.700	17.326	2,427,292
2022-08-03	19.450	19.750	17.700	18.000	17.620	3,595,916
2022-08-02	21.000	21.400	19.500	19.500	19.088	10,133,470
2022-08-01	18.650	20.500	18.500	20.500	20.067	6,648,369
2022-07-29	18.350	19.450	18.300	18.650	18.256	2,857,879
2022-07-28	18.400	18.400	17.700	18.100	17.718	1,754,256
2022-07-27	19.150	19.750	18.400	18.400	18.011	13,132,870
2022-07-26	17.250	18.400	17.050	18.400	18.011	5,040,763
2022-07-25	16.800	16.850	16.500	16.750	16.396	453,787
2022-07-22	18.000	18.000	16.900	16.900	16.543	634,741
2022-07-21	17.500	18.100	17.050	17.700	17.326	982,846
2022-07-20	19.000	19.100	17.500	17.500	16.788	1,305,316
2022-07-19	18.100	19.450	17.900	18.300	17.555	3,603,352
2022-07-18	16.600	18.000	16.200	18.000	17.267	1,307,910
2022-07-15	17.750	18.250	16.600	16.600	15.924	1,482,904
2022-07-14	17.600	19.350	17.000	17.900	17.171	6,212,298
2022-07-13	17.400	18.100	16.600	17.600	16.884	1,623,628
2022-07-12	16.400	18.150	16.200	17.050	16.356	2,485,035
2022-07-11	18.900	18.900	17.000	17.050	16.356	3,357,610
2022-07-08	17.200	17.750	17.150	17.750	17.028	3,189,725
2022-07-07	15.650	16.150	15.650	16.150	15.493	948,931
2022-07-06	13.550	14.700	13.550	14.700	14.102	640,287
2022-07-05	13.250	13.750	13.100	13.400	12.855	145,007
2022-07-04	13.300	13.900	13.100	13.100	12.567	74,015
2022-07-01	14.450	14.450	13.400	13.450	12.903	161,011
2022-06-30	14.000	14.600	13.600	14.100	13.526	357,366
2022-06-29	13.700	14.200	13.700	13.950	13.382	64,551
2022-06-28	14.000	14.150	13.550	14.050	13.478	37,035
2022-06-27	14.000	14.200	13.850	14.100	13.526	70,009
2022-06-24	13.650	14.050	13.400	13.950	13.382	132,729
2022-06-23	13.100	14.000	13.000	13.750	13.190	187,010
2022-06-22	13.350	13.650	13.100	13.150	12.615	64,083
2022-06-21	13.150	13.900	13.000	13.300	12.759	125,005
2022-06-20	13.600	13.600	13.000	13.000	12.471	72,289
2022-06-17	13.600	13.700	13.350	13.700	13.142	78,014
2022-06-16	14.100	14.100	13.800	13.800	13.238	112,006
2022-06-15	14.000	14.250	13.900	14.050	13.478	57,006
2022-06-14	13.850	14.000	13.700	13.800	13.238	165,005
2022-06-13	14.250	14.250	13.900	14.050	13.478	27,010
2022-06-10	14.000	14.250	13.900	14.100	13.526	140,007
2022-06-09	14.300	14.350	14.150	14.150	13.574	13,003
2022-06-08	14.350	14.350	14.100	14.150	13.574	46,004
2022-06-07	14.250	14.300	14.200	14.250	13.670	18,006
2022-06-06	14.250	14.500	14.200	14.200	13.622	52,006
2022-06-02	14.250	14.500	14.200	14.200	13.622	46,002
2022-06-01	14.100	14.400	14.100	14.200	13.622	22,022
2022-05-31	13.950	14.250	13.750	14.050	13.478	38,002
2022-05-30	13.900	14.050	13.700	14.000	13.430	20,048
2022-05-27	13.900	14.050	13.900	13.950	13.382	8,024
2022-05-26	13.850	13.950	13.800	13.900	13.334	31,010
2022-05-25	13.850	13.900	13.800	13.800	13.238	11,012

← NewerPage 18 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.