Cipherlab Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	15.850	15.850	15.200	15.400	15.400	33,015
2026-07-22	15.600	15.600	15.100	15.300	15.300	39,000
2026-07-21	15.800	15.800	15.150	15.300	15.300	43,038
2026-07-20	15.050	15.250	14.550	14.750	14.750	150,000
2026-07-17	15.250	15.450	14.950	15.000	15.000	156,030
2026-07-16	15.500	15.900	15.200	15.750	15.750	107,000
2026-07-15	15.750	15.950	15.400	15.950	15.950	43,001
2026-07-14	16.300	16.300	15.350	15.600	15.600	107,000
2026-07-13	16.850	16.850	16.000	16.050	16.050	73,035
2026-07-10	16.450	16.450	16.450	16.450	16.450	0
2026-07-09	16.400	16.450	16.350	16.450	16.450	33,000
2026-07-08	16.250	16.450	16.200	16.400	16.400	33,000
2026-07-07	16.950	16.950	16.300	16.350	16.350	74,000
2026-07-06	16.900	16.900	16.500	16.700	16.700	65,000
2026-07-03	16.800	16.850	16.500	16.650	16.650	70,476
2026-07-02	16.250	17.000	16.250	16.500	16.500	101,033
2026-07-01	16.400	16.400	16.050	16.150	16.150	128,053
2026-06-30	16.700	16.700	16.100	16.300	16.300	123,000
2026-06-29	16.250	16.650	15.950	16.200	16.200	135,001
2026-06-26	16.600	16.900	16.100	16.350	16.350	87,000
2026-06-25	17.600	17.600	16.700	16.700	16.700	115,057
2026-06-24	18.150	18.150	16.900	17.100	17.100	371,007
2026-06-23	16.850	16.850	16.450	16.550	16.550	90,003
2026-06-22	16.800	17.050	16.450	16.600	16.600	153,000
2026-06-18	16.900	17.000	16.600	16.800	16.800	65,000
2026-06-17	16.650	16.850	16.450	16.800	16.800	91,100
2026-06-16	16.900	16.900	16.450	16.550	16.550	75,001
2026-06-15	16.650	17.050	16.550	16.600	16.600	80,001
2026-06-12	16.800	16.900	16.500	16.600	16.600	86,001
2026-06-11	16.400	17.000	16.250	16.500	16.500	92,001
2026-06-10	17.000	17.050	16.550	16.550	16.550	96,159
2026-06-09	16.900	17.400	16.700	17.100	17.100	183,008
2026-06-08	16.200	16.900	16.200	16.900	16.900	134,001
2026-06-05	17.450	17.900	17.150	17.750	17.750	314,042
2026-06-04	17.850	17.850	17.000	17.400	17.400	198,254
2026-06-03	17.900	18.400	17.800	17.850	17.850	320,300
2026-06-02	17.500	17.550	17.000	17.500	17.500	250,050
2026-06-01	17.500	17.650	17.050	17.100	17.100	331,001
2026-05-29	16.850	17.750	16.300	17.350	17.350	751,796
2026-05-28	16.250	16.800	16.000	16.150	16.150	228,001
2026-05-27	16.450	16.500	16.050	16.150	16.150	173,002
2026-05-26	16.500	16.500	15.950	16.250	16.250	139,001
2026-05-25	16.350	16.650	16.200	16.300	16.300	160,304
2026-05-22	16.500	16.500	16.100	16.350	16.350	122,500
2026-05-21	16.100	16.250	16.050	16.200	16.200	69,000
2026-05-20	16.150	16.250	16.000	16.050	16.050	24,000
2026-05-19	16.150	16.300	15.950	16.050	16.050	53,000
2026-05-18	16.350	16.350	16.000	16.150	16.150	92,003
2026-05-15	16.600	16.800	16.150	16.350	16.350	133,004
2026-05-14	17.400	17.650	16.400	16.400	16.400	287,142
2026-05-13	16.700	17.400	16.350	17.350	17.350	605,238
2026-05-12	16.450	16.500	16.000	16.050	16.050	97,200
2026-05-11	16.650	16.650	16.000	16.100	16.100	141,042
2026-05-08	16.000	16.750	15.650	16.550	16.550	338,502
2026-05-07	15.800	15.950	15.500	15.600	15.600	179,002
2026-05-06	16.050	16.050	15.650	15.650	15.650	82,007
2026-05-05	15.750	15.750	15.500	15.650	15.650	120,001
2026-05-04	15.900	16.200	15.400	15.750	15.750	141,395
2026-04-30	16.050	16.050	15.450	15.700	15.700	97,500
2026-04-29	16.400	16.400	15.800	15.850	15.850	63,108

← NewerPage 2 of 5 · 244 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.