Cipherlab Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	20.950	20.950	20.250	20.450	20.450	76,000
2025-10-22	20.350	20.800	20.350	20.800	20.800	109,001
2025-10-21	20.350	20.650	20.050	20.350	20.350	111,000
2025-10-20	20.250	20.500	19.900	20.000	20.000	75,000
2025-10-17	20.000	20.250	19.800	20.000	20.000	111,001
2025-10-16	19.950	20.300	19.650	20.000	20.000	260,001
2025-10-15	20.250	20.350	19.750	19.850	19.850	350,000
2025-10-14	20.800	21.200	20.050	20.250	20.250	487,113
2025-10-13	20.500	21.150	20.000	20.800	20.800	326,156
2025-10-09	22.050	22.200	21.800	21.800	21.800	108,002
2025-10-08	22.050	22.050	21.600	22.050	22.050	73,000
2025-10-07	22.150	22.600	22.100	22.150	22.150	314,006
2025-10-03	21.850	22.200	21.750	22.050	22.050	93,330
2025-10-02	22.000	22.250	21.750	21.750	21.750	176,002
2025-10-01	22.200	22.400	21.900	22.050	22.050	115,020
2025-09-30	21.950	22.300	21.600	22.150	22.150	132,000
2025-09-29	21.900	21.900	21.900	21.900	21.900	0
2025-09-26	22.550	22.550	21.700	21.900	21.900	280,080
2025-09-25	23.200	23.600	22.550	22.550	22.550	352,001
2025-09-24	22.800	23.400	22.450	23.100	23.100	332,000
2025-09-23	23.650	23.900	22.450	22.750	22.750	473,000
2025-09-22	23.450	23.900	22.900	23.250	23.250	523,001
2025-09-19	22.700	23.700	22.250	22.850	22.850	842,090
2025-09-18	21.700	22.800	21.400	22.400	22.400	641,026
2025-09-17	20.850	21.400	20.850	21.150	21.150	124,000
2025-09-16	21.650	21.650	20.900	21.000	21.000	92,001
2025-09-15	21.650	21.650	20.850	21.050	21.050	110,000
2025-09-12	21.350	21.700	21.300	21.350	21.350	153,004
2025-09-11	21.900	21.900	21.300	21.300	21.300	246,000
2025-09-10	22.150	22.250	21.850	21.850	21.850	168,000
2025-09-09	22.400	22.700	21.900	22.000	22.000	258,001
2025-09-08	22.750	22.750	22.050	22.250	22.250	246,001
2025-09-05	22.500	22.900	22.300	22.600	22.600	363,000
2025-09-04	21.450	23.100	21.450	22.200	22.200	852,000
2025-09-03	21.500	21.600	21.200	21.350	21.350	113,001
2025-09-02	21.700	21.700	20.950	21.200	21.200	136,001
2025-09-01	22.450	22.450	21.450	21.550	21.550	231,000
2025-08-29	22.500	22.750	22.300	22.350	22.350	310,018
2025-08-28	22.550	22.650	22.250	22.350	22.350	220,003
2025-08-27	23.000	23.000	22.500	22.500	22.500	441,000
2025-08-26	21.950	22.750	21.900	22.550	22.550	649,032
2025-08-25	21.350	22.050	21.350	21.700	21.700	415,008
2025-08-22	21.450	21.450	20.900	20.900	20.900	173,097
2025-08-21	21.050	21.400	21.000	21.050	21.050	153,001
2025-08-20	21.800	21.800	20.600	20.750	20.750	190,001
2025-08-19	22.250	22.250	21.450	21.450	21.450	177,002
2025-08-18	21.250	22.100	21.250	22.000	22.000	274,001
2025-08-15	21.700	21.700	21.150	21.350	21.350	264,350
2025-08-14	21.700	21.750	21.450	21.600	21.600	173,025
2025-08-13	21.750	21.850	21.150	21.450	21.450	249,101
2025-08-12	22.050	22.100	21.500	21.600	21.600	356,653
2025-08-11	22.800	22.800	21.850	22.050	22.050	451,670
2025-08-08	21.950	23.250	21.950	22.900	22.900	774,044
2025-08-07	23.050	23.050	21.850	21.950	21.950	302,030
2025-08-06	22.450	22.450	22.100	22.400	22.400	195,500
2025-08-05	22.300	23.050	22.250	22.400	22.400	496,700
2025-08-04	21.450	22.150	21.100	22.150	22.150	372,142
2025-08-01	21.300	21.300	21.300	21.300	21.300	156,270
2025-07-31	22.300	22.300	21.300	21.300	21.300	254,017
2025-07-30	22.200	22.200	21.450	22.200	22.200	225,020

← NewerPage 5 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.