Cyberlink Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	89.300	90.800	89.300	90.400	76.300	72,001
2022-08-09	90.600	90.800	89.800	90.300	76.216	60,000
2022-08-08	89.100	91.600	89.100	90.500	76.385	257,613
2022-08-05	89.000	89.100	88.500	89.100	75.203	32,050
2022-08-04	88.800	89.900	87.000	88.400	74.612	56,050
2022-08-03	89.400	89.900	89.000	89.100	75.203	20,000
2022-08-02	89.600	90.100	88.900	89.400	75.456	112,000
2022-08-01	90.300	91.200	90.300	90.700	76.553	116,000
2022-07-29	89.900	90.300	89.500	89.800	75.794	166,001
2022-07-28	90.700	90.700	88.900	89.000	75.119	75,017
2022-07-27	89.400	90.800	88.500	89.700	75.709	181,000
2022-07-26	90.100	90.200	88.700	89.500	75.541	98,001
2022-07-25	89.700	91.500	89.000	90.300	76.216	378,114
2022-07-22	86.800	90.200	86.800	88.400	74.612	311,120
2022-07-21	83.800	85.000	83.800	84.700	71.489	40,000
2022-07-20	84.100	84.100	83.000	83.000	70.054	35,000
2022-07-19	83.600	84.000	83.300	83.300	70.308	31,331
2022-07-18	83.300	84.000	83.100	83.800	70.730	15,001
2022-07-15	84.000	84.000	82.500	82.900	69.970	81,001
2022-07-14	81.700	84.300	81.700	83.700	70.645	83,010
2022-07-13	80.900	82.600	80.900	82.200	69.379	37,000
2022-07-12	82.100	82.100	80.000	80.100	67.607	46,000
2022-07-11	81.200	82.500	81.000	82.100	69.295	26,000
2022-07-08	82.200	83.500	81.800	82.000	69.210	70,724
2022-07-07	81.800	82.500	81.000	81.900	69.126	63,537
2022-07-06	82.800	82.800	81.000	81.500	68.788	74,000
2022-07-05	83.400	83.500	81.900	82.600	69.717	67,075
2022-07-04	84.100	84.100	81.700	81.800	69.042	71,214
2022-07-01	85.700	85.800	82.000	82.000	69.210	180,300
2022-06-30	86.300	86.800	85.400	85.700	72.333	106,012
2022-06-29	87.200	87.200	86.500	86.700	73.177	52,150
2022-06-28	88.900	89.300	87.600	87.800	74.106	81,000
2022-06-27	93.500	93.500	88.900	89.200	75.287	217,031
2022-06-24	86.900	91.300	86.500	90.500	76.385	408,234
2022-06-23	86.000	86.700	84.800	85.000	71.742	68,504
2022-06-22	84.500	86.100	84.500	84.900	71.658	31,000
2022-06-21	85.900	86.200	85.500	86.100	72.671	41,000
2022-06-20	84.800	85.000	83.800	83.800	70.730	76,242
2022-06-17	85.300	85.700	84.500	85.300	71.996	44,000
2022-06-16	86.200	86.600	85.000	85.100	71.827	60,181
2022-06-15	85.100	86.600	84.900	86.200	72.755	48,028
2022-06-14	85.000	85.400	84.700	85.000	71.742	26,001
2022-06-13	86.100	86.100	85.300	85.500	72.164	41,023
2022-06-10	85.700	87.100	85.700	87.000	73.431	45,023
2022-06-09	85.500	86.800	85.500	86.800	73.262	19,250
2022-06-08	86.100	86.500	85.500	86.000	72.586	73,005
2022-06-07	85.500	86.100	85.500	86.100	72.671	19,001
2022-06-06	86.900	86.900	85.500	85.900	72.502	16,000
2022-06-02	85.300	86.100	85.300	85.600	72.249	21,000
2022-06-01	86.000	86.200	85.100	85.900	72.502	46,180
2022-05-31	86.300	87.300	85.800	86.500	73.008	147,000
2022-05-30	85.300	86.500	85.200	86.000	72.586	117,001
2022-05-27	86.500	86.500	84.600	85.200	71.911	26,000
2022-05-26	85.400	86.000	84.500	84.500	71.320	29,000
2022-05-25	83.500	85.500	83.500	85.400	72.080	60,050
2022-05-24	85.000	86.000	83.600	83.600	70.561	80,366
2022-05-23	84.700	84.900	83.700	84.700	71.489	37,109
2022-05-20	85.600	85.600	84.200	84.700	71.489	38,001
2022-05-19	84.200	85.800	84.200	84.700	71.489	28,002
2022-05-18	85.300	87.100	85.300	86.500	73.008	139,077

← NewerPage 18 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	3.6931 TWD
2025-08-14	3.8990 TWD
2024-08-12	2.8000 TWD
2023-08-11	2.3000 TWD
2022-08-11	1.7145 TWD
2021-08-12	2.2621 TWD
2020-08-12	3.6384 TWD
2019-08-14	2.9902 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.