Cipherlab Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	18.400	18.400	17.600	17.700	17.700	247,000
2026-01-19	18.000	18.250	17.850	18.150	18.150	242,100
2026-01-16	18.000	18.300	17.850	18.000	18.000	275,126
2026-01-15	17.550	18.000	17.500	17.850	17.850	183,003
2026-01-14	17.200	17.600	17.200	17.550	17.550	213,005
2026-01-13	17.500	17.500	17.100	17.200	17.200	75,000
2026-01-12	17.300	17.450	17.300	17.300	17.300	60,001
2026-01-09	17.300	17.400	17.050	17.200	17.200	130,000
2026-01-08	17.050	17.350	17.050	17.300	17.300	83,077
2026-01-07	17.000	17.300	16.950	17.100	17.100	218,002
2026-01-06	16.900	17.300	16.800	16.900	16.900	334,022
2026-01-05	17.850	17.850	16.900	16.900	16.900	234,103
2026-01-02	17.350	17.900	17.350	17.500	17.500	119,023
2025-12-31	17.550	17.700	17.300	17.350	17.350	72,003
2025-12-30	17.450	17.500	17.350	17.450	17.450	59,001
2025-12-29	17.750	17.750	17.400	17.600	17.600	123,001
2025-12-26	17.850	18.050	17.500	17.550	17.550	121,038
2025-12-24	18.350	18.350	17.900	17.900	17.900	87,150
2025-12-23	18.050	18.350	18.000	18.200	18.200	145,002
2025-12-22	17.750	18.050	17.750	18.000	18.000	81,165
2025-12-19	18.050	18.050	17.600	17.650	17.650	43,003
2025-12-18	17.950	17.950	17.650	17.650	17.650	53,170
2025-12-17	18.200	18.450	17.800	17.800	17.800	139,001
2025-12-16	18.150	18.250	17.700	18.000	18.000	190,001
2025-12-15	17.500	17.900	17.500	17.600	17.600	33,003
2025-12-12	17.950	18.100	17.750	17.750	17.750	63,500
2025-12-11	17.650	17.950	17.600	17.900	17.900	88,006
2025-12-10	17.850	18.000	17.500	17.500	17.500	137,500
2025-12-09	18.000	18.000	17.650	17.700	17.700	86,010
2025-12-08	18.400	18.400	17.800	17.850	17.850	199,052
2025-12-05	17.900	19.000	17.900	18.250	18.250	477,008
2025-12-04	17.450	17.700	17.350	17.600	17.600	138,000
2025-12-03	16.900	17.350	16.900	17.150	17.150	213,001
2025-12-02	17.200	17.200	16.950	17.000	17.000	139,006
2025-12-01	17.700	17.700	17.100	17.200	17.200	65,016
2025-11-28	17.800	17.800	17.200	17.450	17.450	255,001
2025-11-27	17.550	17.550	17.250	17.300	17.300	75,001
2025-11-26	17.250	17.750	17.250	17.450	17.450	121,000
2025-11-25	17.100	17.600	17.100	17.250	17.250	93,000
2025-11-24	17.200	17.300	16.900	16.900	16.900	63,052
2025-11-21	17.500	17.800	17.000	17.000	17.000	119,143
2025-11-20	18.000	18.200	17.300	17.600	17.600	112,015
2025-11-19	18.000	18.150	17.600	17.600	17.600	81,158
2025-11-18	18.200	18.500	17.500	17.750	17.750	183,000
2025-11-17	19.050	19.050	18.550	18.550	18.550	108,000
2025-11-14	19.100	19.250	18.900	18.900	18.900	65,000
2025-11-13	19.500	19.550	19.100	19.100	19.100	97,001
2025-11-12	19.000	19.700	19.000	19.650	19.650	97,051
2025-11-11	19.200	19.400	18.800	19.150	19.150	111,000
2025-11-10	19.300	19.550	18.900	18.900	18.900	95,091
2025-11-07	19.800	19.800	19.200	19.300	19.300	53,001
2025-11-06	19.450	19.850	19.300	19.400	19.400	52,011
2025-11-05	19.300	19.400	18.700	19.150	19.150	197,001
2025-11-04	19.950	19.950	19.350	19.450	19.450	184,185
2025-11-03	20.350	20.350	19.850	20.000	20.000	40,045
2025-10-31	20.050	20.250	19.850	19.950	19.950	92,001
2025-10-30	20.350	20.550	20.000	20.000	20.000	141,100
2025-10-29	20.850	20.850	20.100	20.200	20.200	105,500
2025-10-28	20.050	20.450	20.050	20.400	20.400	109,000
2025-10-27	20.550	20.550	20.100	20.150	20.150	71,001

← NewerPage 4 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.