Cipherlab Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 23.800 | 24.950 | 23.800 | 24.800 | 24.800 | 311,026 |
| 2025-02-04 | 23.700 | 24.100 | 23.600 | 23.750 | 23.750 | 66,001 |
| 2025-02-03 | 24.200 | 24.200 | 23.350 | 23.500 | 23.500 | 167,020 |
| 2025-01-22 | 23.800 | 24.000 | 23.450 | 24.000 | 24.000 | 146,000 |
| 2025-01-21 | 23.750 | 23.800 | 23.500 | 23.550 | 23.550 | 51,000 |
| 2025-01-20 | 23.950 | 23.950 | 23.550 | 23.700 | 23.700 | 52,000 |
| 2025-01-17 | 23.800 | 24.050 | 23.400 | 23.500 | 23.500 | 95,000 |
| 2025-01-16 | 23.900 | 24.450 | 23.700 | 23.800 | 23.800 | 144,000 |
| 2025-01-15 | 23.800 | 24.100 | 23.700 | 23.900 | 23.900 | 66,000 |
| 2025-01-14 | 23.900 | 24.200 | 23.550 | 24.000 | 24.000 | 101,000 |
| 2025-01-13 | 24.150 | 24.350 | 23.200 | 23.750 | 23.750 | 282,000 |
| 2025-01-10 | 24.250 | 24.500 | 24.000 | 24.050 | 24.050 | 71,000 |
| 2025-01-09 | 25.400 | 25.500 | 24.000 | 24.400 | 24.400 | 213,000 |
| 2025-01-08 | 25.300 | 25.850 | 25.250 | 25.250 | 25.250 | 138,000 |
| 2025-01-07 | 26.700 | 26.700 | 25.300 | 25.300 | 25.300 | 373,000 |
| 2025-01-06 | 25.550 | 26.700 | 25.000 | 25.900 | 25.900 | 525,000 |
| 2025-01-03 | 25.450 | 25.950 | 25.250 | 25.300 | 25.300 | 394,000 |
| 2025-01-02 | 24.850 | 25.600 | 24.850 | 25.200 | 25.200 | 259,000 |
| 2024-12-31 | 24.900 | 25.100 | 24.700 | 24.800 | 24.800 | 242,000 |
| 2024-12-30 | 24.400 | 25.050 | 24.400 | 24.600 | 24.600 | 219,000 |
| 2024-12-27 | 24.700 | 25.050 | 24.200 | 24.200 | 24.200 | 223,000 |
| 2024-12-26 | 24.700 | 24.900 | 24.550 | 24.550 | 24.550 | 140,000 |
| 2024-12-25 | 24.400 | 24.750 | 24.300 | 24.350 | 24.350 | 225,000 |
| 2024-12-24 | 24.000 | 25.500 | 23.800 | 24.450 | 24.450 | 833,000 |
| 2024-12-23 | 23.450 | 23.900 | 23.450 | 23.600 | 23.600 | 229,000 |
| 2024-12-20 | 23.500 | 23.900 | 23.150 | 23.300 | 23.300 | 272,000 |
| 2024-12-19 | 22.650 | 23.350 | 22.550 | 22.950 | 22.950 | 204,000 |
| 2024-12-18 | 23.200 | 23.850 | 23.200 | 23.550 | 23.550 | 134,000 |
| 2024-12-17 | 22.750 | 23.350 | 22.750 | 23.050 | 23.050 | 140,000 |
| 2024-12-16 | 23.300 | 23.350 | 22.600 | 22.600 | 22.600 | 195,000 |
| 2024-12-13 | 23.350 | 23.400 | 22.400 | 22.700 | 22.700 | 129,000 |
| 2024-12-12 | 22.950 | 23.600 | 22.950 | 23.000 | 23.000 | 121,000 |
| 2024-12-11 | 23.300 | 23.450 | 22.900 | 22.900 | 22.900 | 87,000 |
| 2024-12-10 | 23.500 | 23.800 | 23.150 | 23.200 | 23.200 | 79,000 |
| 2024-12-09 | 23.450 | 23.500 | 22.600 | 23.300 | 23.300 | 275,000 |
| 2024-12-06 | 23.850 | 24.100 | 23.200 | 23.300 | 23.300 | 259,000 |
| 2024-12-05 | 24.450 | 24.550 | 23.850 | 23.850 | 23.850 | 132,000 |
| 2024-12-04 | 24.050 | 24.450 | 24.050 | 24.300 | 24.300 | 158,000 |
| 2024-12-03 | 23.850 | 24.250 | 23.850 | 24.200 | 24.200 | 160,000 |
| 2024-12-02 | 24.600 | 24.600 | 23.650 | 23.800 | 23.800 | 218,000 |
| 2024-11-29 | 24.300 | 24.450 | 24.050 | 24.350 | 24.350 | 131,000 |
| 2024-11-28 | 25.000 | 25.350 | 24.200 | 24.300 | 24.300 | 255,000 |
| 2024-11-27 | 25.800 | 25.850 | 25.000 | 25.000 | 25.000 | 152,000 |
| 2024-11-26 | 25.650 | 25.950 | 25.500 | 25.600 | 25.600 | 236,000 |
| 2024-11-25 | 25.750 | 25.950 | 25.500 | 25.750 | 25.750 | 120,000 |
| 2024-11-22 | 25.950 | 26.150 | 25.450 | 25.600 | 25.600 | 156,000 |
| 2024-11-21 | 25.800 | 26.100 | 25.350 | 25.450 | 25.450 | 249,000 |
| 2024-11-20 | 24.400 | 26.450 | 24.400 | 25.600 | 25.600 | 914,650 |
| 2024-11-19 | 24.600 | 24.600 | 24.150 | 24.300 | 24.300 | 94,000 |
| 2024-11-18 | 25.150 | 25.400 | 24.100 | 24.100 | 24.100 | 270,000 |
| 2024-11-15 | 25.600 | 25.850 | 25.100 | 25.100 | 25.100 | 198,000 |
| 2024-11-14 | 25.100 | 25.700 | 25.100 | 25.150 | 25.150 | 229,000 |
| 2024-11-13 | 25.450 | 25.650 | 25.000 | 25.050 | 25.050 | 407,000 |
| 2024-11-12 | 25.500 | 26.150 | 24.950 | 25.350 | 25.350 | 755,000 |
| 2024-11-11 | 27.100 | 28.900 | 25.650 | 25.650 | 25.650 | 8,914,000 |
| 2024-11-08 | 27.100 | 27.100 | 26.100 | 26.300 | 26.300 | 190,000 |
| 2024-11-07 | 26.500 | 26.850 | 26.000 | 26.700 | 26.700 | 208,000 |
| 2024-11-06 | 25.800 | 27.000 | 25.800 | 26.200 | 26.200 | 333,000 |
| 2024-11-05 | 25.250 | 26.400 | 25.250 | 25.400 | 25.400 | 235,000 |
| 2024-11-04 | 26.200 | 26.200 | 25.200 | 25.400 | 25.400 | 113,000 |
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.