Cyberlink Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	88.500	88.500	87.800	87.900	74.190	32,003
2022-02-15	87.300	87.700	87.200	87.700	74.021	16,140
2022-02-14	87.500	87.900	86.600	87.300	73.684	92,001
2022-02-11	88.000	88.400	87.600	88.300	74.528	19,001
2022-02-10	89.000	89.100	88.000	88.400	74.612	34,002
2022-02-09	88.000	89.000	87.900	89.000	75.119	59,502
2022-02-08	87.500	88.400	87.000	88.000	74.275	43,044
2022-02-07	87.600	87.600	85.600	86.300	72.840	73,853
2022-01-26	85.800	86.100	85.300	85.300	71.996	50,000
2022-01-25	86.500	86.500	85.600	85.800	72.418	48,100
2022-01-24	85.800	86.700	84.700	86.500	73.008	64,273
2022-01-21	86.800	87.400	85.800	85.800	72.418	58,007
2022-01-20	86.600	86.700	86.000	86.300	72.840	31,001
2022-01-19	85.100	86.500	85.100	86.200	72.755	65,060
2022-01-18	85.600	86.500	85.600	86.300	72.840	28,094
2022-01-17	86.000	86.200	85.300	85.500	72.164	73,002
2022-01-14	85.100	86.000	83.500	85.600	72.249	138,208
2022-01-13	86.400	86.400	85.800	85.900	72.502	39,210
2022-01-12	86.500	86.600	85.500	85.700	72.333	71,058
2022-01-11	87.400	87.400	86.500	86.500	73.008	64,056
2022-01-10	88.000	88.000	87.100	87.200	73.599	94,000
2022-01-07	88.900	88.900	87.700	88.000	74.275	58,000
2022-01-06	88.200	88.500	87.600	87.900	74.190	76,393
2022-01-05	88.700	89.500	88.100	88.200	74.443	96,007
2022-01-04	88.500	88.700	88.000	88.500	74.697	77,098
2022-01-03	89.100	89.100	88.500	88.500	74.697	73,100
2021-12-30	89.300	89.300	88.900	89.000	75.119	43,051
2021-12-29	89.200	89.500	88.500	89.100	75.203	65,040
2021-12-28	88.500	89.000	88.000	89.000	75.119	53,301
2021-12-27	89.200	89.200	88.000	88.500	74.697	51,000
2021-12-24	89.900	89.900	88.000	89.200	75.287	71,753
2021-12-23	90.200	90.200	89.500	89.700	75.709	37,000
2021-12-22	90.000	90.600	90.000	90.600	76.469	35,775
2021-12-21	89.000	90.000	88.600	89.600	75.625	39,000
2021-12-20	90.400	90.400	88.800	89.300	75.372	37,090
2021-12-17	90.800	90.800	89.200	89.200	75.287	68,200
2021-12-16	91.000	91.500	90.100	90.600	76.469	43,050
2021-12-15	89.700	90.700	89.700	89.900	75.878	19,343
2021-12-14	90.000	90.300	89.800	90.300	76.216	36,065
2021-12-13	91.300	91.300	90.000	90.500	76.385	56,696
2021-12-10	90.700	91.100	90.700	90.900	76.722	41,143
2021-12-09	90.400	91.200	90.400	90.900	76.722	56,105
2021-12-08	92.000	92.000	90.100	90.800	76.638	110,101
2021-12-07	92.000	92.700	91.200	91.800	77.482	62,056
2021-12-06	91.500	93.300	91.500	93.300	78.748	65,200
2021-12-03	91.100	91.800	91.000	91.500	77.229	77,100
2021-12-02	91.200	91.300	90.100	90.300	76.216	64,033
2021-12-01	90.100	91.200	90.100	90.900	76.722	101,100
2021-11-30	90.000	91.300	89.800	90.000	75.963	64,066
2021-11-29	88.700	90.400	87.600	89.800	75.794	82,010
2021-11-26	91.900	91.900	88.600	89.100	75.203	148,017
2021-11-25	92.200	92.200	91.600	91.900	77.566	48,000
2021-11-24	91.400	92.100	90.500	91.700	77.397	108,285
2021-11-23	91.200	91.200	89.700	89.900	75.878	77,000
2021-11-22	91.300	92.700	89.300	89.600	75.625	88,255
2021-11-19	91.700	94.400	91.200	91.300	77.060	84,093
2021-11-18	92.400	92.500	91.700	92.000	77.651	51,000
2021-11-17	92.700	92.700	92.000	92.200	77.819	55,105
2021-11-16	93.900	94.200	92.200	92.600	78.157	67,308
2021-11-15	94.900	94.900	92.000	92.500	78.073	174,430

← NewerPage 20 of 21 · 1,216 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.