CyberLink Corp. (TPE:5203)
Taiwan · Delayed Price · Currency is TWD 95.30
-0.10 (-0.10%)
Oct 20, 2025, 1:35 PM CST
CyberLink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 95.50 | 96.00 | 95.10 | 95.40 | 95.40 | 0.42% | 89,200 |
| 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 29, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - | - |
| Sep 26, 2025 | 99.20 | 99.20 | 96.80 | 97.50 | 97.50 | -1.52% | 169,596 |
| Sep 25, 2025 | 98.80 | 99.50 | 98.10 | 99.00 | 99.00 | 1.12% | 78,301 |
| Sep 24, 2025 | 98.00 | 98.80 | 97.30 | 97.90 | 97.90 | 0.31% | 106,226 |
| Sep 23, 2025 | 99.00 | 99.20 | 97.60 | 97.60 | 97.60 | -1.11% | 189,287 |
| Sep 22, 2025 | 98.00 | 99.10 | 97.30 | 98.70 | 98.70 | 1.02% | 227,271 |
| Sep 19, 2025 | 101.50 | 101.50 | 97.70 | 97.70 | 97.70 | -4.22% | 701,610 |
| Sep 18, 2025 | 102.00 | 102.50 | 101.50 | 102.00 | 102.00 | 0.49% | 136,010 |
| Sep 17, 2025 | 104.00 | 104.50 | 101.50 | 101.50 | 101.50 | -2.40% | 106,481 |
| Sep 16, 2025 | 104.00 | 104.50 | 102.50 | 104.00 | 104.00 | 0.48% | 87,499 |
| Sep 15, 2025 | 103.50 | 104.00 | 100.00 | 103.50 | 103.50 | - | 330,973 |
| Sep 12, 2025 | 103.50 | 105.00 | 102.50 | 103.50 | 103.50 | 0.98% | 147,638 |
| Sep 11, 2025 | 108.00 | 108.00 | 102.50 | 102.50 | 102.50 | -4.21% | 337,644 |
| 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 |