Cipherlab Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	16.350	16.800	16.100	16.100	15.445	92,012
2022-02-23	16.400	16.550	16.400	16.500	15.828	30,021
2022-02-22	16.800	16.800	16.200	16.350	15.685	29,008
2022-02-21	17.100	17.100	16.600	16.800	16.116	28,027
2022-02-18	16.800	16.800	16.200	16.700	16.020	55,072
2022-02-17	16.500	16.750	16.500	16.650	15.972	48,747
2022-02-16	16.600	16.600	16.450	16.500	15.828	60,207
2022-02-15	16.400	16.600	16.400	16.450	15.780	29,071
2022-02-14	16.000	16.550	16.000	16.200	15.541	272,444
2022-02-11	17.000	17.250	17.000	17.100	16.404	31,104
2022-02-10	17.650	17.650	16.750	17.050	16.356	312,005
2022-02-09	17.500	17.700	17.500	17.650	16.932	31,241
2022-02-08	17.350	17.500	17.300	17.400	16.692	59,010
2022-02-07	16.650	17.100	16.650	17.000	16.308	71,093
2022-01-26	16.950	17.100	16.650	16.650	15.972	83,003
2022-01-25	16.800	17.000	16.800	16.900	16.212	41,010
2022-01-24	17.000	17.000	16.500	17.000	16.308	69,049
2022-01-21	17.500	17.550	17.000	17.000	16.308	80,000
2022-01-20	17.650	17.800	17.400	17.500	16.788	73,002
2022-01-19	17.750	17.800	17.600	17.800	17.076	40,002
2022-01-18	17.650	17.850	17.600	17.750	17.028	20,001
2022-01-17	17.000	17.500	17.000	17.500	16.788	69,028
2022-01-14	17.550	17.550	17.050	17.150	16.452	233,263
2022-01-13	17.950	18.200	17.600	17.600	16.884	181,004
2022-01-12	18.300	18.450	17.900	17.900	17.171	267,071
2022-01-11	19.450	19.600	18.100	18.300	17.555	649,126
2022-01-10	19.000	20.400	18.900	19.750	18.946	1,699,974
2022-01-07	19.400	19.450	18.900	19.050	18.275	159,002
2022-01-06	19.000	19.600	18.800	19.300	18.514	278,103
2022-01-05	19.000	19.100	18.800	19.100	18.323	162,798
2022-01-04	19.300	19.300	18.850	19.000	18.227	151,003
2022-01-03	19.200	19.300	18.950	19.300	18.514	139,131
2021-12-30	19.200	19.500	18.900	19.000	18.227	163,012
2021-12-29	18.950	19.350	18.950	19.100	18.323	122,408
2021-12-28	19.500	19.500	18.950	18.950	18.179	230,113
2021-12-27	18.250	19.950	18.000	19.350	18.562	866,281
2021-12-24	18.200	18.350	17.950	18.150	17.411	144,091
2021-12-23	18.150	18.400	18.100	18.100	17.363	255,111
2021-12-22	18.250	18.400	18.100	18.100	17.363	74,004
2021-12-21	18.200	18.350	18.050	18.150	17.411	96,003
2021-12-20	18.600	18.600	17.950	18.050	17.315	162,515
2021-12-17	18.800	18.950	18.550	18.600	17.843	229,804
2021-12-16	18.600	19.800	18.600	19.000	18.227	1,260,653
2021-12-15	17.800	18.600	17.800	18.350	17.603	360,001
2021-12-14	18.550	18.550	17.750	17.750	17.028	196,206
2021-12-13	18.300	18.750	18.200	18.500	17.747	342,453
2021-12-10	17.800	17.950	17.600	17.900	17.171	74,002
2021-12-09	17.950	17.950	17.600	17.800	17.076	150,033
2021-12-08	18.000	18.000	17.800	17.950	17.219	78,017
2021-12-07	17.350	18.800	17.350	18.000	17.267	266,390
2021-12-06	17.100	17.400	17.100	17.300	16.596	81,201
2021-12-03	17.000	17.200	16.950	17.000	16.308	88,235
2021-12-02	16.800	17.150	16.800	17.000	16.308	61,349
2021-12-01	17.500	17.500	17.050	17.300	16.596	64,007
2021-11-30	17.600	17.600	17.300	17.500	16.788	31,008
2021-11-29	17.000	17.200	16.900	17.050	16.356	87,003
2021-11-26	17.750	17.750	17.200	17.250	16.548	85,271
2021-11-25	17.700	17.750	17.500	17.550	16.836	46,103
2021-11-24	17.450	17.750	17.400	17.700	16.980	59,153
2021-11-23	17.900	18.000	17.300	17.450	16.740	215,040

← NewerPage 20 of 21 · 1,228 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.