CyberLink Corp. (TPE:5203)
Taiwan · Delayed Price · Currency is TWD 92.20
-0.50 (-0.54%)
Dec 10, 2025, 1:35 PM CST
CyberLink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 299,972 |
| 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% | 105,729 |
| 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 |
| Nov 10, 2025 | 101.50 | 102.50 | 100.00 | 101.50 | 101.50 | 1.00% | 286,557 |
| Nov 7, 2025 | 98.50 | 101.50 | 98.00 | 100.50 | 100.50 | 3.29% | 770,458 |
| Nov 6, 2025 | 94.90 | 97.30 | 93.80 | 97.30 | 97.30 | 3.51% | 181,538 |
| Nov 5, 2025 | 93.50 | 94.50 | 92.00 | 94.00 | 94.00 | 0.53% | 134,246 |
| Nov 4, 2025 | 94.60 | 95.70 | 93.30 | 93.50 | 93.50 | -0.95% | 189,628 |
| Nov 3, 2025 | 94.00 | 95.20 | 94.00 | 94.40 | 94.40 | 0.43% | 139,355 |
| Oct 31, 2025 | 95.20 | 95.60 | 93.80 | 94.00 | 94.00 | -0.53% | 380,323 |
| Oct 30, 2025 | 99.80 | 100.00 | 94.10 | 94.50 | 94.50 | -4.16% | 742,281 |
| Oct 29, 2025 | 99.50 | 100.00 | 98.20 | 98.60 | 98.60 | -0.50% | 198,063 |
| Oct 28, 2025 | 101.00 | 101.00 | 98.90 | 99.10 | 99.10 | -0.90% | 120,239 |
| Oct 27, 2025 | 98.30 | 100.00 | 97.10 | 100.00 | 100.00 | 3.84% | 291,985 |
| Oct 23, 2025 | 96.80 | 98.00 | 96.30 | 96.30 | 96.30 | -0.93% | 96,721 |
| Oct 22, 2025 | 95.00 | 98.40 | 95.00 | 97.20 | 97.20 | 2.64% | 150,963 |
| Oct 21, 2025 | 95.30 | 95.90 | 94.20 | 94.70 | 94.70 | -0.63% | 169,908 |
| Oct 20, 2025 | 95.40 | 96.20 | 95.20 | 95.30 | 95.30 | -0.10% | 86,586 |
| Oct 17, 2025 | 95.50 | 96.00 | 95.10 | 95.40 | 95.40 | 0.42% | 99,329 |
| Oct 16, 2025 | 95.40 | 95.90 | 94.10 | 95.00 | 95.00 | - | 83,684 |
| Oct 15, 2025 | 94.50 | 96.40 | 94.00 | 95.00 | 95.00 | 1.39% | 116,479 |
| Oct 14, 2025 | 95.40 | 96.60 | 93.50 | 93.70 | 93.70 | -1.47% | 257,097 |
| Oct 13, 2025 | 95.80 | 95.80 | 93.50 | 95.10 | 95.10 | -2.96% | 410,735 |
| Oct 9, 2025 | 98.50 | 99.40 | 97.50 | 98.00 | 98.00 | 0.31% | 120,068 |
| Oct 8, 2025 | 99.10 | 99.10 | 97.50 | 97.70 | 97.70 | -1.41% | 179,247 |
| Oct 7, 2025 | 101.00 | 102.00 | 99.10 | 99.10 | 99.10 | -0.40% | 294,093 |
| Oct 3, 2025 | 101.00 | 101.00 | 99.20 | 99.50 | 99.50 | -0.50% | 108,948 |
| Oct 2, 2025 | 99.80 | 101.00 | 98.50 | 100.00 | 100.00 | 1.11% | 137,842 |
| Oct 1, 2025 | 99.20 | 99.20 | 98.60 | 98.90 | 98.90 | 0.10% | 48,046 |
| Sep 30, 2025 | 98.00 | 99.20 | 98.00 | 98.80 | 98.80 | 1.33% | 73,059 |
| Sep 26, 2025 | 99.20 | 99.20 | 96.80 | 97.50 | 97.50 | -1.52% | 169,596 |