Cipherlab Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	15.550	16.200	15.550	16.200	16.200	90,657
2026-04-27	15.950	15.950	15.200	15.550	15.550	98,012
2026-04-24	16.150	16.200	15.800	15.950	15.950	52,000
2026-04-23	16.950	16.950	15.750	16.250	16.250	110,021
2026-04-22	17.700	17.700	16.700	16.850	16.850	292,002
2026-04-21	16.500	17.100	16.200	17.050	17.050	309,067
2026-04-20	16.100	16.200	15.800	16.100	16.100	147,001
2026-04-17	15.750	15.850	15.500	15.750	15.750	134,001
2026-04-16	15.750	15.750	15.550	15.650	15.650	77,008
2026-04-15	15.750	15.750	15.500	15.700	15.700	77,025
2026-04-14	15.650	15.900	15.650	15.750	15.750	104,390
2026-04-13	15.250	15.450	15.200	15.300	15.300	100,500
2026-04-10	15.200	15.700	15.200	15.300	15.300	108,287
2026-04-09	15.950	15.950	15.600	15.750	15.750	57,008
2026-04-08	15.600	15.750	15.450	15.700	15.700	99,004
2026-04-07	15.600	15.600	15.350	15.400	15.400	101,010
2026-04-02	16.000	16.000	15.600	15.650	15.650	61,005
2026-04-01	16.250	16.250	15.750	15.800	15.800	39,021
2026-03-31	16.100	16.100	15.500	15.700	15.700	57,014
2026-03-30	16.000	16.100	15.850	15.950	15.950	45,017
2026-03-27	16.350	16.350	15.950	16.150	16.150	42,102
2026-03-26	16.300	16.300	16.100	16.100	16.100	61,050
2026-03-25	16.400	16.400	16.000	16.150	16.150	57,039
2026-03-24	16.400	16.500	16.000	16.100	16.100	70,050
2026-03-23	16.500	16.500	16.100	16.400	16.400	77,004
2026-03-20	17.000	17.200	16.700	16.750	16.750	102,543
2026-03-19	17.350	17.350	16.800	16.900	16.900	131,305
2026-03-18	16.700	17.250	16.500	17.050	17.050	270,008
2026-03-17	16.250	16.500	16.150	16.500	16.500	121,001
2026-03-16	16.250	16.450	15.900	16.000	16.000	118,018
2026-03-13	16.000	16.450	16.000	16.150	16.150	79,028
2026-03-12	16.750	16.750	16.250	16.300	16.300	116,022
2026-03-11	16.750	16.750	15.950	16.550	16.550	168,025
2026-03-10	16.100	16.300	15.600	15.950	15.950	66,010
2026-03-09	16.000	16.300	15.400	16.000	16.000	76,009
2026-03-06	16.150	16.450	16.150	16.350	16.350	56,006
2026-03-05	15.950	16.450	15.950	16.150	16.150	68,021
2026-03-04	16.050	16.200	15.400	15.650	15.650	248,004
2026-03-03	16.750	16.850	16.150	16.350	16.350	256,009
2026-03-02	17.000	17.050	16.850	16.850	16.850	151,010
2026-02-26	17.000	17.150	16.850	17.050	17.050	90,003
2026-02-25	17.000	17.300	16.900	17.050	17.050	144,024
2026-02-24	16.950	17.000	16.850	17.000	17.000	112,004
2026-02-23	16.750	17.000	16.750	16.800	16.800	87,002
2026-02-11	17.000	17.200	16.500	16.750	16.750	239,006
2026-02-10	17.050	17.150	16.950	17.000	17.000	100,005
2026-02-09	17.250	17.300	16.900	17.000	17.000	115,010
2026-02-06	17.250	17.450	16.800	16.900	16.900	206,174
2026-02-05	17.350	17.700	17.200	17.200	17.200	97,009
2026-02-04	17.300	17.500	17.150	17.300	17.300	100,073
2026-02-03	17.450	17.450	17.000	17.100	17.100	88,017
2026-02-02	17.300	17.700	17.000	17.100	17.100	98,458
2026-01-30	17.650	17.850	17.250	17.600	17.600	91,500
2026-01-29	18.500	18.500	17.600	17.650	17.650	179,004
2026-01-28	18.300	18.500	17.850	18.150	18.150	118,000
2026-01-27	19.000	19.000	18.000	18.150	18.150	228,002
2026-01-26	18.850	19.250	18.400	18.600	18.600	481,201
2026-01-23	18.000	18.200	17.800	18.000	18.000	233,005
2026-01-22	18.300	18.300	17.600	17.600	17.600	179,000
2026-01-21	17.700	17.850	17.500	17.700	17.700	139,490

← NewerPage 3 of 21 · 1,226 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.