CyberLink Corp. (TPE:5203)
Taiwan
· Delayed Price · Currency is TWD 103.50
+1.00 (0.98%)
Sep 12, 2025, 1:30 PM CST
CyberLink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 103.50 | 105.00 | 102.50 | 103.50 | 103.50 | 0.98% | 122,283 |
| Sep 11, 2025 | 108.00 | 108.00 | 102.50 | 102.50 | 102.50 | -4.21% | 336,503 |
| Sep 10, 2025 | 108.00 | 108.50 | 106.00 | 107.00 | 107.00 | 0.94% | 315,777 |
| Sep 9, 2025 | 105.00 | 109.50 | 104.00 | 106.00 | 106.00 | -0.93% | 856,055 |
| Sep 8, 2025 | 100.50 | 107.00 | 100.50 | 107.00 | 107.00 | 9.52% | 1,204,243 |
| Sep 5, 2025 | 96.00 | 98.80 | 95.50 | 97.70 | 97.70 | 2.52% | 327,828 |
| Sep 4, 2025 | 94.80 | 95.60 | 94.70 | 95.30 | 95.30 | 0.63% | 85,229 |
| Sep 3, 2025 | 95.20 | 95.80 | 94.70 | 94.70 | 94.70 | - | 105,017 |
| Sep 2, 2025 | 95.00 | 95.90 | 94.60 | 94.70 | 94.70 | -0.32% | 119,958 |
| Sep 1, 2025 | 95.70 | 96.70 | 94.60 | 95.00 | 95.00 | -1.14% | 110,324 |
| Aug 29, 2025 | 98.30 | 98.30 | 96.00 | 96.10 | 96.10 | -1.64% | 145,284 |
| Aug 28, 2025 | 98.50 | 98.50 | 97.20 | 97.70 | 97.70 | -0.20% | 130,220 |
| Aug 27, 2025 | 96.40 | 98.80 | 96.40 | 97.90 | 97.90 | 1.45% | 310,415 |
| Aug 26, 2025 | 96.30 | 96.70 | 95.20 | 96.50 | 96.50 | 0.42% | 162,665 |
| Aug 25, 2025 | 95.10 | 97.20 | 95.00 | 96.10 | 96.10 | 1.37% | 275,812 |
| Aug 22, 2025 | 93.60 | 94.80 | 93.60 | 94.80 | 94.80 | 0.64% | 121,720 |
| Aug 21, 2025 | 93.00 | 94.20 | 93.00 | 94.20 | 94.20 | 2.39% | 166,376 |
| Aug 20, 2025 | 92.60 | 93.30 | 91.50 | 92.00 | 92.00 | -1.39% | 267,051 |
| Aug 19, 2025 | 93.70 | 94.30 | 92.70 | 93.30 | 93.30 | -0.21% | 143,387 |
| Aug 18, 2025 | 95.10 | 95.50 | 93.30 | 93.50 | 93.50 | -1.16% | 198,488 |
| Aug 15, 2025 | 94.70 | 95.20 | 94.30 | 94.60 | 94.60 | -0.11% | 135,734 |
| Aug 14, 2025 | 94.20 | 96.00 | 93.80 | 94.70 | 94.70 | -3.07% | 241,675 |
| Aug 13, 2025 | 99.10 | 99.20 | 96.90 | 97.70 | 93.80 | -0.10% | 326,310 |
| Aug 12, 2025 | 97.40 | 99.20 | 97.40 | 97.80 | 93.90 | 1.14% | 290,329 |
| Aug 11, 2025 | 97.20 | 97.80 | 96.30 | 96.70 | 92.84 | -0.51% | 184,855 |
| Aug 8, 2025 | 98.40 | 99.00 | 97.10 | 97.20 | 93.32 | -1.22% | 147,655 |
| Aug 7, 2025 | 97.50 | 99.00 | 97.20 | 98.40 | 94.47 | 2.50% | 290,109 |
| Aug 6, 2025 | 97.30 | 97.70 | 95.50 | 96.00 | 92.17 | -2.14% | 295,432 |
| Aug 5, 2025 | 97.90 | 99.30 | 97.60 | 98.10 | 94.19 | -0.61% | 205,685 |
| Aug 4, 2025 | 97.40 | 99.10 | 95.40 | 98.70 | 94.76 | 1.23% | 224,555 |
| Aug 1, 2025 | 92.60 | 98.00 | 92.20 | 97.50 | 93.61 | 3.61% | 412,381 |
| Jul 31, 2025 | 95.10 | 95.60 | 90.40 | 94.10 | 90.34 | -2.69% | 1,122,636 |
| Jul 30, 2025 | 97.40 | 98.00 | 96.30 | 96.70 | 92.84 | -0.82% | 170,290 |
| Jul 29, 2025 | 97.90 | 98.00 | 96.50 | 97.50 | 93.61 | -0.61% | 168,573 |
| Jul 28, 2025 | 99.10 | 99.10 | 97.90 | 98.10 | 94.19 | -0.20% | 130,381 |
| Jul 25, 2025 | 99.60 | 99.60 | 97.60 | 98.30 | 94.38 | -0.91% | 100,570 |
| Jul 24, 2025 | 97.50 | 99.20 | 96.60 | 99.20 | 95.24 | 1.74% | 298,099 |
| Jul 23, 2025 | 95.80 | 97.50 | 95.30 | 97.50 | 93.61 | 3.28% | 179,850 |
| Jul 22, 2025 | 99.50 | 99.90 | 94.40 | 94.40 | 90.63 | -4.93% | 746,771 |
| Jul 21, 2025 | 100.00 | 100.50 | 99.30 | 99.30 | 95.34 | -0.70% | 138,054 |
| Jul 18, 2025 | 102.00 | 102.00 | 99.80 | 100.00 | 96.01 | -0.99% | 249,926 |
| Jul 17, 2025 | 100.00 | 102.00 | 100.00 | 101.00 | 96.97 | 1.20% | 171,295 |
| Jul 16, 2025 | 101.00 | 101.00 | 99.70 | 99.80 | 95.82 | -1.19% | 179,050 |
| Jul 15, 2025 | 99.00 | 101.50 | 99.00 | 101.00 | 96.97 | 2.02% | 187,991 |
| Jul 14, 2025 | 101.50 | 101.50 | 99.00 | 99.00 | 95.05 | -2.46% | 140,389 |
| Jul 11, 2025 | 100.00 | 102.00 | 100.00 | 101.50 | 97.45 | 1.50% | 152,902 |
| Jul 10, 2025 | 99.80 | 101.50 | 99.60 | 100.00 | 96.01 | 0.20% | 122,523 |
| Jul 9, 2025 | 99.90 | 101.00 | 99.20 | 99.80 | 95.82 | -0.70% | 151,912 |
| Jul 8, 2025 | 99.00 | 101.00 | 98.10 | 100.50 | 96.49 | 1.41% | 250,010 |
| Jul 7, 2025 | 104.50 | 104.50 | 97.90 | 99.10 | 95.15 | -6.07% | 859,398 |