Cipherlab Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 25.350 | 26.200 | 25.350 | 26.200 | 26.200 | 96,000 |
| 2024-10-31 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2024-10-30 | 26.800 | 26.800 | 25.600 | 26.000 | 26.000 | 224,000 |
| 2024-10-29 | 26.550 | 26.650 | 25.700 | 26.300 | 26.300 | 214,000 |
| 2024-10-28 | 27.050 | 27.200 | 26.300 | 26.450 | 26.450 | 236,000 |
| 2024-10-25 | 26.950 | 27.200 | 26.500 | 26.950 | 26.950 | 207,000 |
| 2024-10-24 | 27.450 | 27.450 | 26.600 | 26.600 | 26.600 | 238,000 |
| 2024-10-23 | 26.500 | 27.300 | 26.300 | 27.000 | 27.000 | 444,000 |
| 2024-10-22 | 26.450 | 26.600 | 26.050 | 26.400 | 26.400 | 236,000 |
| 2024-10-21 | 26.200 | 26.450 | 26.000 | 26.250 | 26.250 | 214,000 |
| 2024-10-18 | 26.350 | 26.350 | 25.700 | 26.100 | 26.100 | 326,000 |
| 2024-10-17 | 25.850 | 26.350 | 25.600 | 26.050 | 26.050 | 435,000 |
| 2024-10-16 | 25.450 | 25.800 | 25.150 | 25.450 | 25.450 | 163,000 |
| 2024-10-15 | 25.450 | 26.100 | 25.350 | 25.450 | 25.450 | 266,000 |
| 2024-10-14 | 25.050 | 25.550 | 24.800 | 25.200 | 25.200 | 217,000 |
| 2024-10-11 | 25.050 | 25.200 | 24.700 | 24.700 | 24.700 | 199,000 |
| 2024-10-09 | 25.550 | 25.750 | 25.050 | 25.100 | 25.100 | 194,000 |
| 2024-10-08 | 25.700 | 25.700 | 25.100 | 25.250 | 25.250 | 71,000 |
| 2024-10-07 | 25.150 | 25.750 | 25.100 | 25.600 | 25.600 | 183,000 |
| 2024-10-04 | 25.150 | 25.350 | 24.750 | 24.850 | 24.850 | 151,000 |
| 2024-10-03 | 25.150 | 25.150 | 25.150 | 25.150 | 25.150 | 0 |
| 2024-10-02 | 25.150 | 25.150 | 25.150 | 25.150 | 25.150 | 0 |
| 2024-10-01 | 25.300 | 25.500 | 25.000 | 25.150 | 25.150 | 180,000 |
| 2024-09-30 | 25.600 | 25.600 | 25.100 | 25.150 | 25.150 | 135,000 |
| 2024-09-27 | 25.950 | 26.200 | 25.500 | 25.550 | 25.550 | 249,000 |
| 2024-09-26 | 26.500 | 26.750 | 25.800 | 25.850 | 25.850 | 204,000 |
| 2024-09-25 | 26.650 | 26.800 | 26.100 | 26.450 | 26.450 | 332,000 |
| 2024-09-24 | 25.950 | 26.250 | 25.500 | 26.150 | 26.150 | 226,000 |
| 2024-09-23 | 25.550 | 25.950 | 25.500 | 25.600 | 25.600 | 354,000 |
| 2024-09-20 | 26.300 | 26.450 | 25.450 | 25.500 | 25.500 | 157,000 |
| 2024-09-19 | 25.450 | 25.850 | 25.250 | 25.800 | 25.800 | 227,000 |
| 2024-09-18 | 26.000 | 26.200 | 25.300 | 25.300 | 25.300 | 240,000 |
| 2024-09-16 | 25.200 | 25.950 | 25.200 | 25.650 | 25.650 | 251,000 |
| 2024-09-13 | 25.750 | 25.750 | 25.000 | 25.200 | 25.200 | 240,000 |
| 2024-09-12 | 24.400 | 25.300 | 24.400 | 25.200 | 25.200 | 333,000 |
| 2024-09-11 | 24.700 | 25.400 | 24.250 | 24.400 | 24.400 | 573,000 |
| 2024-09-10 | 26.000 | 26.200 | 24.950 | 25.300 | 25.300 | 222,000 |
| 2024-09-09 | 25.050 | 25.850 | 25.050 | 25.800 | 25.800 | 222,000 |
| 2024-09-06 | 25.800 | 26.250 | 25.350 | 25.600 | 25.600 | 226,000 |
| 2024-09-05 | 25.500 | 26.150 | 25.400 | 25.550 | 25.550 | 337,000 |
| 2024-09-04 | 25.450 | 25.800 | 24.600 | 25.400 | 25.400 | 588,000 |
| 2024-09-03 | 27.250 | 27.600 | 26.750 | 26.800 | 26.800 | 276,000 |
| 2024-09-02 | 26.850 | 27.550 | 26.850 | 26.950 | 26.950 | 389,000 |
| 2024-08-30 | 27.650 | 27.650 | 26.750 | 27.000 | 27.000 | 517,000 |
| 2024-08-29 | 27.400 | 27.800 | 27.350 | 27.400 | 27.400 | 326,000 |
| 2024-08-28 | 28.050 | 28.100 | 27.500 | 27.650 | 27.650 | 367,000 |
| 2024-08-27 | 27.450 | 27.900 | 27.250 | 27.800 | 27.800 | 436,000 |
| 2024-08-26 | 27.700 | 28.250 | 27.200 | 27.250 | 27.250 | 670,000 |
| 2024-08-23 | 27.350 | 28.200 | 26.900 | 27.300 | 27.300 | 921,000 |
| 2024-08-22 | 27.600 | 27.600 | 27.000 | 27.300 | 27.300 | 539,000 |
| 2024-08-21 | 27.650 | 28.000 | 26.850 | 27.300 | 27.300 | 709,000 |
| 2024-08-20 | 27.100 | 29.500 | 27.100 | 27.950 | 27.950 | 3,658,000 |
| 2024-08-19 | 27.800 | 27.800 | 26.650 | 27.000 | 27.000 | 730,000 |
| 2024-08-16 | 26.700 | 27.100 | 26.350 | 27.000 | 27.000 | 761,000 |
| 2024-08-15 | 26.700 | 27.100 | 26.050 | 26.300 | 26.300 | 877,000 |
| 2024-08-14 | 27.000 | 27.200 | 26.150 | 26.400 | 26.400 | 659,000 |
| 2024-08-13 | 27.000 | 27.500 | 26.350 | 26.700 | 26.700 | 810,000 |
| 2024-08-12 | 26.900 | 27.550 | 26.250 | 26.600 | 26.600 | 1,387,000 |
| 2024-08-09 | 28.200 | 29.000 | 27.300 | 27.450 | 27.450 | 4,601,000 |
| 2024-08-08 | 25.500 | 27.050 | 24.000 | 27.050 | 27.050 | 2,251,000 |
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.