Cipherlab Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	14.050	14.050	13.800	13.800	13.238	9,553
2022-05-23	14.000	14.050	14.000	14.000	13.430	14,013
2022-05-20	14.200	14.200	14.050	14.050	13.478	21,012
2022-05-19	13.600	13.900	13.550	13.900	13.334	12,153
2022-05-18	14.100	14.250	14.100	14.150	13.574	19,004
2022-05-17	13.650	14.100	13.650	13.950	13.382	211,005
2022-05-16	13.500	13.950	13.500	13.650	13.094	17,397
2022-05-13	13.300	14.300	13.100	13.650	13.094	400,027
2022-05-12	13.350	13.750	13.050	13.150	12.615	176,178
2022-05-11	14.100	14.100	13.750	13.750	13.190	21,005
2022-05-10	13.600	14.100	13.600	14.100	13.526	31,012
2022-05-09	13.950	13.950	13.700	13.700	13.142	57,005
2022-05-06	14.200	14.250	13.900	14.050	13.478	65,021
2022-05-05	14.350	14.850	14.350	14.450	13.862	181,003
2022-05-04	14.300	14.400	14.250	14.250	13.670	14,026
2022-05-03	14.450	14.700	14.200	14.200	13.622	54,041
2022-04-29	14.600	14.600	14.500	14.500	13.910	10,009
2022-04-28	14.150	14.250	14.100	14.200	13.622	37,027
2022-04-27	14.300	14.500	13.900	14.100	13.526	150,024
2022-04-26	14.700	14.700	14.500	14.600	14.006	41,004
2022-04-25	15.000	15.000	14.600	14.650	14.054	139,024
2022-04-22	15.350	15.350	15.200	15.250	14.629	36,017
2022-04-21	15.500	15.650	15.450	15.450	14.821	22,022
2022-04-20	15.700	15.900	15.350	15.350	14.725	71,177
2022-04-19	15.600	15.800	15.600	15.800	15.157	23,197
2022-04-18	15.650	15.650	15.600	15.600	14.965	18,153
2022-04-15	15.700	16.000	15.600	15.650	15.013	39,081
2022-04-14	15.800	16.250	15.700	15.700	15.061	175,039
2022-04-13	15.500	16.150	15.500	15.800	15.157	159,053
2022-04-12	15.750	15.750	15.500	15.500	14.869	32,087
2022-04-11	16.100	16.100	15.650	15.750	15.109	69,089
2022-04-08	16.150	16.300	15.900	16.100	15.445	95,042
2022-04-07	15.900	17.650	15.850	16.050	15.397	3,017,239
2022-04-06	16.300	16.300	16.000	16.050	15.397	53,011
2022-04-01	16.250	16.400	16.250	16.300	15.637	18,010
2022-03-31	16.400	16.600	16.250	16.250	15.589	72,001
2022-03-30	16.900	17.050	16.000	16.300	15.637	177,354
2022-03-29	17.050	17.350	16.700	17.050	16.356	1,277,247
2022-03-28	17.100	17.100	16.350	16.700	16.020	523,004
2022-03-25	16.000	16.750	15.900	16.200	15.541	1,188,102
2022-03-24	16.200	16.200	15.850	16.000	15.349	47,228
2022-03-23	16.200	16.300	16.200	16.250	15.589	23,012
2022-03-22	16.300	16.400	16.150	16.200	15.541	28,022
2022-03-21	15.700	16.300	15.700	16.100	15.445	133,790
2022-03-18	15.400	15.600	15.400	15.600	14.965	27,194
2022-03-17	15.700	15.700	15.400	15.400	14.773	19,004
2022-03-16	15.100	15.300	15.000	15.200	14.581	31,193
2022-03-15	15.000	15.100	14.800	15.100	14.485	95,006
2022-03-14	15.200	15.250	15.050	15.100	14.485	32,048
2022-03-11	15.600	15.600	15.250	15.300	14.677	39,064
2022-03-10	15.450	15.900	15.450	15.550	14.917	85,004
2022-03-09	15.000	15.400	15.000	15.400	14.773	24,010
2022-03-08	15.400	15.550	14.950	15.000	14.389	182,075
2022-03-07	16.000	16.000	15.400	15.600	14.965	109,087
2022-03-04	16.200	16.550	16.200	16.200	15.541	58,114
2022-03-03	16.250	16.350	16.000	16.200	15.541	109,011
2022-03-02	16.200	16.200	16.050	16.100	15.445	39,013
2022-03-01	16.200	16.300	16.050	16.150	15.493	53,019
2022-02-25	16.100	16.500	16.000	16.050	15.397	139,007
2022-02-24	16.350	16.800	16.100	16.100	15.445	92,012

← NewerPage 19 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.