Cipherlab Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	18.200	18.250	17.850	17.900	17.171	117,331
2021-11-19	18.800	18.900	18.250	18.250	17.507	85,449
2021-11-18	18.800	18.850	18.300	18.400	17.651	159,174
2021-11-17	19.100	19.100	18.750	18.750	17.987	380,182
2021-11-16	18.400	19.050	18.150	19.050	18.275	531,275
2021-11-15	18.650	18.700	17.800	18.550	17.795	540,046
2021-11-12	19.750	20.000	18.650	18.650	17.891	1,250,118
2021-11-11	17.250	18.850	17.250	18.850	18.083	757,089
2021-11-10	17.150	17.200	17.000	17.150	16.452	53,013
2021-11-09	17.200	17.250	17.100	17.100	16.404	107,225
2021-11-08	17.300	17.350	17.100	17.200	16.500	81,001
2021-11-05	17.500	17.500	17.250	17.250	16.548	68,004
2021-11-04	17.500	17.500	17.300	17.450	16.740	51,000
2021-11-03	17.300	17.500	17.250	17.450	16.740	49,467
2021-11-02	18.000	18.050	17.150	17.200	16.500	175,102
2021-11-01	18.250	18.400	17.850	17.850	17.123	154,023
2021-10-29	18.000	18.600	17.750	18.050	17.315	418,140
2021-10-28	17.800	17.950	17.500	17.750	17.028	57,001
2021-10-27	17.700	18.000	17.600	17.800	17.076	179,004
2021-10-26	17.000	18.250	17.000	17.600	16.884	355,309
2021-10-25	16.900	17.000	16.800	16.900	16.212	28,006
2021-10-22	16.750	16.950	16.700	16.950	16.260	66,014
2021-10-21	16.850	16.950	16.650	16.800	16.116	82,001
2021-10-20	16.600	16.850	16.600	16.850	16.164	89,007
2021-10-19	16.200	16.550	16.150	16.550	15.876	107,001
2021-10-18	16.400	16.450	16.050	16.150	15.493	74,168
2021-10-15	16.300	16.450	16.200	16.400	15.733	89,003
2021-10-14	16.000	16.100	15.800	16.100	15.445	60,002

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.