Cipherlab Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	14.050	14.150	14.050	14.050	14.050	33,188
2026-10-19	13.750	14.050	13.700	13.800	13.800	23,519
2026-10-16	13.900	14.000	13.850	13.950	13.950	29,236
2026-10-15	13.700	14.050	13.700	13.800	13.800	31,005
2026-10-14	14.100	14.100	13.800	14.000	14.000	15,003
2026-10-13	14.100	14.200	13.650	13.700	13.700	85,002
2026-10-12	14.100	14.100	13.800	14.000	14.000	14,000
2026-10-08	13.850	14.100	13.800	13.950	13.950	35,005
2026-10-07	14.100	14.100	13.550	13.850	13.850	58,001
2026-10-06	14.000	14.200	14.000	14.000	14.000	103,033
2026-10-05	13.900	14.000	13.850	13.950	13.950	29,050
2026-10-02	13.850	13.950	13.800	13.900	13.900	57,001
2026-10-01	14.100	14.100	13.800	13.900	13.900	44,113
2026-09-30	13.950	14.100	13.850	13.900	13.900	59,200
2026-09-29	14.200	14.200	13.900	13.900	13.900	39,001
2026-09-24	14.150	14.150	13.800	13.900	13.900	62,004
2026-09-23	14.250	14.250	14.100	14.100	14.100	36,017
2026-09-22	14.250	14.250	14.050	14.100	14.100	37,011
2026-09-21	14.450	14.450	14.050	14.150	14.150	96,006
2026-09-18	14.750	14.750	14.250	14.450	14.450	56,001
2026-09-17	14.500	14.500	14.100	14.500	14.500	37,018
2026-09-16	14.500	14.550	14.300	14.550	14.550	24,012
2026-09-15	14.250	14.450	14.200	14.300	14.300	50,047
2026-09-14	14.500	14.600	14.250	14.250	14.250	29,703
2026-09-11	15.000	15.000	14.300	14.500	14.500	36,292
2026-09-10	14.600	14.650	14.250	14.600	14.600	29,161
2026-09-09	14.400	14.550	14.250	14.450	14.450	24,001
2026-09-08	14.500	14.700	14.250	14.400	14.400	42,002
2026-09-07	15.000	15.000	14.550	14.600	14.600	24,225
2026-09-04	14.750	14.750	14.550	14.750	14.750	46,000
2026-09-03	14.950	14.950	14.550	14.750	14.750	70,719
2026-09-02	15.000	15.000	14.700	14.950	14.950	127,001
2026-09-01	15.100	15.550	15.050	15.050	15.050	47,100
2026-08-31	14.900	15.100	14.900	15.000	15.000	36,500
2026-08-28	15.150	15.150	14.850	15.000	15.000	82,000
2026-08-27	15.350	15.450	15.100	15.100	15.100	62,000
2026-08-26	15.200	15.650	15.100	15.400	15.400	71,443
2026-08-25	15.700	15.700	15.000	15.400	15.400	104,050
2026-08-24	16.100	16.100	15.250	15.250	15.250	246,000
2026-08-21	15.250	16.800	15.200	16.000	16.000	870,059
2026-08-20	15.250	15.300	14.500	15.300	15.300	362,001
2026-08-19	13.850	13.950	13.500	13.950	13.950	30,000
2026-08-18	13.750	14.000	13.750	14.000	14.000	39,001
2026-08-17	14.150	14.150	13.850	14.050	14.050	42,002
2026-08-14	14.100	14.150	13.950	14.150	14.150	53,000
2026-08-13	14.150	14.250	14.000	14.100	14.100	28,000
2026-08-12	14.300	14.300	13.800	14.150	14.150	29,000
2026-08-11	14.300	14.300	13.950	14.150	14.150	28,000
2026-08-10	14.050	14.200	14.000	14.150	14.150	56,000
2026-08-07	14.250	14.250	14.000	14.050	14.050	45,000
2026-08-06	14.350	14.350	14.050	14.150	14.150	33,000
2026-08-05	14.100	14.800	14.050	14.350	14.350	99,000
2026-08-04	14.250	14.250	14.000	14.100	14.100	27,000
2026-08-03	14.250	14.550	13.950	14.100	14.100	77,002
2026-07-31	13.900	14.250	13.850	14.250	14.250	108,001
2026-07-30	13.250	13.900	13.250	13.700	13.700	81,016
2026-07-29	14.750	14.750	13.700	13.900	13.900	79,015
2026-07-28	15.300	15.300	14.400	14.450	14.450	87,206
2026-07-27	15.500	15.500	14.750	15.000	15.000	44,000
2026-07-24	15.400	15.650	15.000	15.250	15.250	43,002

Page 1 of 2 · 63 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.