Cipherlab Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	21.850	21.850	20.300	20.400	20.400	716,270
2025-05-02	22.000	22.950	21.600	21.600	21.600	1,161,202
2025-04-30	22.600	23.850	21.800	21.800	21.800	3,324,002
2025-04-29	22.000	22.200	21.250	21.750	21.750	2,233,379
2025-04-28	21.850	22.200	21.550	22.200	22.200	1,260,001
2025-04-25	18.850	20.200	18.400	20.200	20.200	1,526,362
2025-04-24	17.350	18.700	17.300	18.400	18.400	982,001
2025-04-23	17.750	17.750	17.050	17.100	17.100	239,019
2025-04-22	17.000	17.450	16.600	16.650	16.650	318,024
2025-04-21	18.150	18.600	17.300	17.300	17.300	506,001
2025-04-18	17.400	19.050	17.400	18.000	18.000	1,737,116
2025-04-17	17.600	17.750	16.950	17.350	17.350	450,155
2025-04-16	17.600	18.200	17.500	17.500	17.500	1,092,029
2025-04-15	17.550	17.600	17.050	17.600	17.600	787,000
2025-04-14	15.400	16.000	15.200	16.000	16.000	604,000
2025-04-11	14.150	14.700	14.150	14.550	14.550	1,162,005
2025-04-10	16.200	17.350	15.700	15.700	15.700	2,377,197
2025-04-09	15.950	15.950	15.950	15.950	15.950	238,004
2025-04-08	17.700	17.700	17.700	17.700	17.700	145,050
2025-04-07	19.650	19.650	19.650	19.650	19.650	40,006
2025-04-02	21.500	21.800	21.250	21.800	21.800	74,003
2025-04-01	21.250	21.650	21.200	21.600	21.600	118,079
2025-03-31	22.700	22.700	21.200	21.250	21.250	393,088
2025-03-28	23.200	23.300	22.650	23.000	23.000	301,012
2025-03-27	23.900	23.900	23.350	23.400	23.400	187,029
2025-03-26	23.650	24.000	23.650	23.900	23.900	168,003
2025-03-25	23.700	23.900	23.250	23.450	23.450	160,013
2025-03-24	23.300	24.300	23.300	23.550	23.550	307,022
2025-03-21	23.300	23.600	23.200	23.200	23.200	126,002
2025-03-20	23.150	23.400	23.150	23.300	23.300	97,000
2025-03-19	24.000	24.000	22.850	22.850	22.850	274,000
2025-03-18	23.550	23.700	23.550	23.700	23.700	56,001
2025-03-17	23.400	23.750	23.300	23.300	23.300	112,032
2025-03-14	23.500	23.550	23.000	23.400	23.400	195,008
2025-03-13	23.900	24.300	23.300	23.300	23.300	293,003
2025-03-12	23.700	24.150	23.700	23.800	23.800	116,004
2025-03-11	24.300	24.300	23.200	23.900	23.900	421,007
2025-03-10	25.750	25.750	25.000	25.050	25.050	231,016
2025-03-07	27.400	27.400	25.750	25.750	25.750	404,026
2025-03-06	26.700	27.750	26.550	26.800	26.800	430,007
2025-03-05	26.650	26.900	26.250	26.650	26.650	148,360
2025-03-04	25.950	26.600	25.550	26.600	26.600	237,002
2025-03-03	26.950	27.200	26.000	26.100	26.100	258,008
2025-02-27	26.650	27.300	26.550	26.650	26.650	323,010
2025-02-26	27.050	27.050	26.550	26.550	26.550	195,010
2025-02-25	27.200	27.500	26.550	27.050	27.050	410,008
2025-02-24	26.500	27.550	26.300	27.100	27.100	611,442
2025-02-21	26.950	27.200	26.500	26.700	26.700	443,003
2025-02-20	26.450	27.600	26.400	26.600	26.600	777,053
2025-02-19	25.900	26.900	25.900	26.250	26.250	554,392
2025-02-18	26.450	26.450	25.900	25.900	25.900	159,003
2025-02-17	25.900	26.150	25.650	26.150	26.150	221,011
2025-02-14	25.700	25.900	25.450	25.650	25.650	103,002
2025-02-13	26.350	26.400	25.700	25.750	25.750	241,039
2025-02-12	26.000	26.100	25.200	25.900	25.900	282,002
2025-02-11	26.000	26.200	25.600	25.700	25.700	354,142
2025-02-10	25.850	26.000	25.600	25.800	25.800	182,008
2025-02-07	25.200	26.150	25.050	25.850	25.850	454,996
2025-02-06	25.600	25.650	24.950	25.150	25.150	293,002
2025-02-05	23.800	24.950	23.800	24.800	24.800	311,026

← NewerPage 7 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.