Cipherlab Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	21.700	21.800	21.100	21.800	21.800	275,501
2025-07-28	21.650	21.750	21.350	21.550	21.550	188,101
2025-07-25	21.000	21.700	20.700	21.400	21.400	334,502
2025-07-24	21.200	21.300	20.700	20.950	20.950	92,300
2025-07-23	20.700	21.300	20.700	20.850	20.850	210,527
2025-07-22	21.200	21.200	20.250	20.500	20.500	264,101
2025-07-21	21.000	21.100	20.750	20.900	20.900	85,004
2025-07-18	21.550	22.050	20.950	20.950	20.950	411,015
2025-07-17	20.900	21.150	20.850	20.950	20.950	90,501
2025-07-16	20.850	21.200	20.700	20.800	20.800	349,000
2025-07-15	21.050	21.050	20.550	20.650	20.650	133,500
2025-07-14	20.700	20.700	20.300	20.700	20.700	74,004
2025-07-11	20.250	20.800	20.250	20.700	20.700	161,001
2025-07-10	20.400	20.400	20.150	20.200	20.200	96,000
2025-07-09	20.300	20.500	20.200	20.250	20.250	188,010
2025-07-08	20.300	20.650	20.250	20.300	20.300	222,097
2025-07-07	21.900	21.900	20.700	20.850	20.850	243,055
2025-07-04	23.050	23.050	21.300	21.600	21.600	721,045
2025-07-03	21.850	23.050	21.450	22.600	22.600	944,015
2025-07-02	20.900	22.450	20.700	21.450	21.450	649,033
2025-07-01	20.850	21.300	20.500	20.800	20.800	311,000
2025-06-30	21.250	21.400	20.500	20.750	20.750	204,000
2025-06-27	20.900	21.050	20.600	21.050	21.050	128,011
2025-06-26	20.950	21.200	20.350	20.600	20.600	184,053
2025-06-25	21.050	21.250	20.600	20.650	20.650	108,201
2025-06-24	20.900	21.000	20.600	20.900	20.900	92,050
2025-06-23	20.650	20.650	20.000	20.400	20.400	109,000
2025-06-20	21.250	21.550	20.650	20.800	20.800	214,251
2025-06-19	22.150	22.300	21.350	21.450	21.450	200,000
2025-06-18	21.900	22.250	21.900	22.150	22.150	128,012
2025-06-17	22.450	22.500	22.100	22.100	22.100	182,000
2025-06-16	22.050	22.650	21.950	22.200	22.200	291,001
2025-06-13	23.950	23.950	21.600	22.050	22.050	3,254,146
2025-06-12	24.600	24.800	23.600	23.950	23.950	542,017
2025-06-11	24.600	25.450	24.050	24.650	24.650	1,218,015
2025-06-10	23.450	23.950	23.300	23.450	23.450	237,001
2025-06-09	23.600	23.750	23.150	23.250	23.250	136,000
2025-06-06	24.200	24.200	23.300	23.300	23.300	384,200
2025-06-05	24.300	25.100	23.850	23.900	23.900	450,171
2025-06-04	24.550	25.700	24.000	24.000	24.000	919,357
2025-06-03	24.400	24.800	24.000	24.300	24.300	430,473
2025-06-02	24.150	24.400	23.700	24.400	24.400	385,002
2025-05-29	24.750	25.350	23.900	24.400	24.400	1,092,002
2025-05-28	23.100	24.600	23.050	24.300	24.300	1,127,204
2025-05-27	23.150	23.350	22.750	23.000	23.000	416,013
2025-05-26	23.300	23.800	23.100	23.150	23.150	373,002
2025-05-23	23.700	24.700	23.100	23.300	23.300	150,103
2025-05-22	22.550	24.150	22.550	23.650	23.650	767,160
2025-05-21	23.550	23.850	22.750	22.750	22.750	894,239
2025-05-20	22.750	23.650	22.300	23.200	23.200	1,392,200
2025-05-19	21.950	23.450	21.800	22.050	22.050	1,092,050
2025-05-16	22.200	22.200	21.700	21.850	21.850	310,222
2025-05-15	22.400	22.700	21.900	21.900	21.900	290,000
2025-05-14	22.500	22.600	22.050	22.150	22.150	384,218
2025-05-13	22.250	22.450	21.850	22.200	22.200	481,051
2025-05-12	21.200	22.500	21.200	21.900	21.900	614,069
2025-05-09	21.150	21.650	21.050	21.050	21.050	387,099
2025-05-08	21.800	22.100	21.100	21.100	21.100	510,150
2025-05-07	20.650	21.800	20.450	21.350	21.350	669,019
2025-05-06	20.400	20.900	19.800	20.300	20.300	390,001

← NewerPage 6 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.