Cyberlink Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	86.500	86.500	85.000	85.500	72.164	63,024
2022-05-16	84.800	86.100	84.800	85.800	72.418	155,300
2022-05-13	82.900	83.400	81.700	83.200	70.223	86,151
2022-05-12	83.800	85.100	81.000	81.300	68.620	188,054
2022-05-11	87.200	87.600	83.700	83.700	70.645	128,001
2022-05-10	86.100	87.000	86.100	86.500	73.008	42,000
2022-05-09	85.700	88.000	85.700	87.400	73.768	184,070
2022-05-06	86.500	87.100	86.100	86.300	72.840	149,004
2022-05-05	87.200	88.500	86.000	88.000	74.275	274,757
2022-05-04	85.100	87.000	83.800	86.700	73.177	276,050
2022-05-03	83.000	85.100	81.900	84.600	71.405	223,106
2022-04-29	84.600	84.600	82.400	82.900	69.970	247,250
2022-04-28	84.100	84.700	83.700	84.100	70.983	74,000
2022-04-27	86.100	86.300	83.600	84.000	70.898	322,042
2022-04-26	87.600	89.100	87.400	88.100	74.359	94,393
2022-04-25	87.400	88.100	86.600	87.600	73.937	132,001
2022-04-22	88.200	88.500	87.600	88.200	74.443	107,008
2022-04-21	90.400	90.400	88.000	89.200	75.287	275,001
2022-04-20	88.000	88.700	88.000	88.400	74.612	92,001
2022-04-19	88.200	89.200	87.800	88.000	74.275	72,001
2022-04-18	88.800	89.100	87.800	87.900	74.190	120,007
2022-04-15	90.100	90.700	88.600	88.700	74.865	296,484
2022-04-14	88.400	94.000	88.400	91.100	76.891	732,392
2022-04-13	88.500	88.800	87.600	88.100	74.359	216,026
2022-04-12	86.900	88.800	86.900	88.100	74.359	159,416
2022-04-11	88.200	88.600	86.800	87.000	73.431	168,134
2022-04-08	87.700	88.200	86.200	87.300	73.684	311,147
2022-04-07	89.800	89.800	86.600	86.900	73.346	332,318
2022-04-06	89.400	90.500	88.800	89.800	75.794	150,299
2022-04-01	90.000	90.000	89.000	89.400	75.456	233,021
2022-03-31	91.300	91.300	90.200	90.200	76.131	88,001
2022-03-30	91.700	91.700	90.200	90.500	76.385	158,001
2022-03-29	91.500	92.900	90.200	91.000	76.807	248,017
2022-03-28	91.000	91.200	89.100	89.900	75.878	262,741
2022-03-25	92.200	92.700	91.200	91.200	76.975	223,292
2022-03-24	93.700	93.700	90.800	91.300	77.060	304,799
2022-03-23	94.000	94.300	92.200	93.100	78.579	226,028
2022-03-22	94.900	94.900	92.600	92.900	78.410	157,246
2022-03-21	94.900	95.400	93.600	94.000	79.339	173,336
2022-03-18	95.000	95.600	94.100	94.200	79.508	244,546
2022-03-17	97.500	97.900	94.700	94.700	79.930	533,013
2022-03-16	95.400	96.200	92.700	93.700	79.085	357,170
2022-03-15	98.000	98.200	94.000	94.100	79.423	415,080
2022-03-14	102.50	102.50	97.900	98.500	83.137	944,191
2022-03-11	104.50	109.50	102.00	104.50	88.201	1,207,385
2022-03-10	109.50	110.50	104.50	105.00	88.623	1,406,716
2022-03-09	108.00	115.50	106.00	109.50	92.421	3,370,849
2022-03-08	111.00	112.00	102.00	105.00	88.623	3,101,248
2022-03-07	113.00	113.00	113.00	113.00	95.375	1,989,792
2022-03-04	103.00	103.00	103.00	103.00	86.935	440,631
2022-03-03	88.200	95.000	88.200	94.000	79.339	583,370
2022-03-02	84.900	87.800	84.000	87.800	74.106	96,033
2022-03-01	82.600	84.700	82.500	84.200	71.067	49,002
2022-02-25	83.000	83.600	82.600	82.800	69.886	80,200
2022-02-24	85.000	85.000	82.000	82.400	69.548	109,001
2022-02-23	86.500	86.500	85.300	85.500	72.164	20,011
2022-02-22	87.000	87.000	85.700	85.800	72.418	67,006
2022-02-21	87.000	87.400	87.000	87.400	73.768	38,004
2022-02-18	87.600	87.700	86.900	87.100	73.515	35,013
2022-02-17	87.800	87.800	87.200	87.200	73.599	225,186

← NewerPage 19 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.