CyberLink Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	87.10	87.10	85.50	85.80	85.80	-1.49%	301,498
Jan 20, 2026	87.80	88.00	87.10	87.10	87.10	-0.91%	145,597
Jan 19, 2026	87.70	88.60	87.50	87.90	87.90	-	142,063
Jan 16, 2026	89.00	89.00	87.90	87.90	87.90	-0.68%	170,724
Jan 15, 2026	89.60	89.60	88.40	88.50	88.50	-1.23%	83,126
Jan 14, 2026	88.40	90.00	88.30	89.60	89.60	2.40%	154,018
Jan 13, 2026	88.80	89.20	87.30	87.50	87.50	-0.91%	138,081
Jan 12, 2026	88.20	89.40	88.20	88.30	88.30	0.11%	97,673
Jan 9, 2026	88.00	88.60	86.80	88.20	88.20	0.23%	137,348
Jan 8, 2026	89.10	89.90	87.90	88.00	88.00	-0.23%	175,529
Jan 7, 2026	88.10	89.70	87.60	88.20	88.20	1.38%	275,346
Jan 6, 2026	86.00	87.40	86.00	87.00	87.00	0.58%	232,686
Jan 5, 2026	89.30	89.30	86.10	86.50	86.50	-2.26%	464,456
Jan 2, 2026	89.30	89.40	88.50	88.50	88.50	-0.90%	179,752
Dec 31, 2025	89.50	89.50	88.70	89.30	89.30	0.11%	98,543
Dec 30, 2025	88.30	89.50	88.20	89.20	89.20	0.79%	100,877
Dec 29, 2025	88.50	89.70	88.30	88.50	88.50	-	151,217
Dec 26, 2025	88.80	89.50	88.00	88.50	88.50	-0.11%	155,238
Dec 24, 2025	90.10	90.10	88.60	88.60	88.60	-1.66%	257,957
Dec 23, 2025	90.40	90.50	89.50	90.10	90.10	-0.33%	141,913
Dec 22, 2025	91.00	91.40	90.30	90.40	90.40	-1.09%	144,604
Dec 19, 2025	89.70	91.40	89.70	91.40	91.40	1.90%	190,812
Dec 18, 2025	89.40	90.20	89.20	89.70	89.70	0.34%	118,401
Dec 17, 2025	90.30	90.80	89.40	89.40	89.40	-0.89%	328,404
Dec 16, 2025	92.00	92.00	88.80	90.20	90.20	-1.96%	368,408
Dec 15, 2025	91.40	92.80	90.80	92.00	92.00	0.55%	141,273
Dec 12, 2025	92.70	92.70	91.20	91.50	91.50	-0.54%	130,413
Dec 11, 2025	93.50	93.50	91.60	92.00	92.00	-0.22%	180,366
Dec 10, 2025	92.80	93.30	92.20	92.20	92.20	-0.54%	158,643
Dec 9, 2025	94.00	94.10	92.30	92.70	92.70	-1.07%	304,132
Dec 8, 2025	98.00	98.20	93.70	93.70	93.70	-4.58%	676,039
Dec 5, 2025	99.50	100.00	98.20	98.20	98.20	-1.01%	116,102
Dec 4, 2025	99.30	100.50	99.20	99.20	99.20	0.20%	58,621
Dec 3, 2025	99.50	100.00	99.00	99.00	99.00	-0.50%	103,487
Dec 2, 2025	99.60	99.90	99.00	99.50	99.50	0.91%	96,305
Dec 1, 2025	101.00	101.00	98.30	98.60	98.60	-1.40%	105,831
Nov 28, 2025	99.50	100.00	99.50	100.00	100.00	0.50%	56,568
Nov 27, 2025	100.50	100.50	99.40	99.50	99.50	-1.00%	95,511
Nov 26, 2025	98.50	101.00	98.50	100.50	100.50	1.01%	92,089
Nov 25, 2025	98.00	99.50	97.60	99.50	99.50	2.26%	88,087
Nov 24, 2025	96.60	97.70	96.10	97.30	97.30	0.83%	129,532
Nov 21, 2025	99.90	99.90	96.10	96.50	96.50	-3.50%	126,687
Nov 20, 2025	97.80	100.00	97.80	100.00	100.00	2.99%	134,223
Nov 19, 2025	97.30	98.00	96.50	97.10	97.10	-1.02%	106,554
Nov 18, 2025	98.70	98.90	97.20	98.10	98.10	-0.61%	157,238
Nov 17, 2025	100.50	101.50	98.60	98.70	98.70	-1.79%	162,309
Nov 14, 2025	100.00	100.50	99.80	100.50	100.50	-0.99%	113,730
Nov 13, 2025	103.00	103.00	100.00	101.50	101.50	-1.46%	197,787
Nov 12, 2025	101.50	103.50	101.50	103.00	103.00	1.48%	228,953
Nov 11, 2025	101.50	102.00	101.00	101.50	101.50	-	165,296