CyberLink Corp. (TPE:5203)
Taiwan · Delayed Price · Currency is TWD 56.00
-1.20 (-2.10%)
Oct 30, 2026, 10:22 AM CST
CyberLink Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 56.80 | 56.80 | 55.50 | 56.00 | 56.00 | -2.10% | 113,960 |
| Oct 29, 2026 | 56.50 | 57.40 | 54.50 | 57.20 | 57.20 | -2.22% | 743,616 |
| Oct 28, 2026 | 56.90 | 58.50 | 56.80 | 58.50 | 58.50 | 3.54% | 135,173 |
| Oct 27, 2026 | 58.80 | 59.00 | 56.50 | 56.50 | 56.50 | -6.61% | 502,405 |
| Oct 22, 2026 | 59.50 | 61.50 | 59.50 | 60.50 | 60.50 | 1.68% | 239,900 |
| Oct 21, 2026 | 60.00 | 60.00 | 59.30 | 59.50 | 59.50 | - | 59,467 |
| Oct 20, 2026 | 59.60 | 59.80 | 59.40 | 59.50 | 59.50 | - | 41,754 |
| Oct 19, 2026 | 60.40 | 60.50 | 59.40 | 59.50 | 59.50 | -1.98% | 73,274 |
| Oct 16, 2026 | 60.80 | 61.00 | 60.10 | 60.70 | 60.70 | 1.85% | 96,952 |
| Oct 15, 2026 | 58.90 | 60.20 | 58.90 | 59.60 | 59.60 | -1.16% | 125,672 |
| Oct 14, 2026 | 59.50 | 60.50 | 59.50 | 60.30 | 60.30 | 1.34% | 64,061 |
| Oct 13, 2026 | 60.10 | 60.10 | 59.00 | 59.50 | 59.50 | -1.65% | 81,628 |
| Oct 12, 2026 | 60.10 | 60.60 | 59.60 | 60.50 | 60.50 | 0.50% | 87,509 |
| Oct 8, 2026 | 59.80 | 62.00 | 59.20 | 60.20 | 60.20 | 0.50% | 273,804 |
| Oct 7, 2026 | 58.30 | 61.80 | 58.10 | 59.90 | 59.90 | 2.74% | 373,375 |
| Oct 6, 2026 | 60.70 | 60.70 | 58.10 | 58.30 | 58.30 | -3.16% | 146,896 |
| Oct 5, 2026 | 57.70 | 61.90 | 57.50 | 60.20 | 60.20 | 3.97% | 488,619 |
| Oct 2, 2026 | 58.00 | 58.20 | 57.80 | 57.90 | 57.90 | -0.52% | 61,552 |
| Oct 1, 2026 | 58.50 | 58.60 | 57.80 | 58.20 | 58.20 | -0.34% | 69,274 |
| Sep 30, 2026 | 58.80 | 59.00 | 58.20 | 58.40 | 58.40 | -0.34% | 82,172 |
| Sep 29, 2026 | 58.30 | 60.10 | 58.30 | 58.60 | 58.60 | 0.51% | 147,899 |
| Sep 24, 2026 | 58.20 | 58.80 | 58.20 | 58.30 | 58.30 | 0.34% | 67,344 |
| Sep 23, 2026 | 58.60 | 58.60 | 58.00 | 58.10 | 58.10 | -0.85% | 32,459 |
| Sep 22, 2026 | 58.90 | 59.20 | 58.10 | 58.60 | 58.60 | - | 66,810 |
| Sep 21, 2026 | 58.20 | 58.80 | 58.20 | 58.60 | 58.60 | 1.03% | 47,034 |
| Sep 18, 2026 | 58.30 | 59.00 | 58.00 | 58.00 | 58.00 | -0.34% | 164,544 |
| Sep 17, 2026 | 57.80 | 58.30 | 57.70 | 58.20 | 58.20 | 1.75% | 70,822 |
| Sep 16, 2026 | 57.50 | 58.00 | 56.80 | 57.20 | 57.20 | 0.70% | 123,745 |
| Sep 15, 2026 | 57.40 | 58.80 | 56.80 | 56.80 | 56.80 | -1.56% | 162,501 |
| Sep 14, 2026 | 55.40 | 57.70 | 55.30 | 57.70 | 57.70 | 3.41% | 161,856 |
| Sep 11, 2026 | 55.40 | 55.90 | 55.10 | 55.80 | 55.80 | 0.36% | 71,930 |
| Sep 10, 2026 | 56.30 | 56.30 | 55.60 | 55.60 | 55.60 | -1.24% | 112,209 |
| Sep 9, 2026 | 56.30 | 56.60 | 55.80 | 56.30 | 56.30 | -0.53% | 133,016 |
| Sep 8, 2026 | 57.70 | 57.70 | 56.60 | 56.60 | 56.60 | -2.75% | 239,909 |
| Sep 7, 2026 | 58.80 | 58.80 | 58.00 | 58.20 | 58.20 | -1.02% | 116,488 |
| Sep 4, 2026 | 58.50 | 59.00 | 58.00 | 58.80 | 58.80 | - | 97,383 |
| Sep 3, 2026 | 59.10 | 59.20 | 58.60 | 58.80 | 58.80 | -0.34% | 83,239 |
| Sep 2, 2026 | 58.90 | 59.00 | 58.30 | 59.00 | 59.00 | 0.17% | 58,306 |
| Sep 1, 2026 | 59.30 | 59.30 | 58.70 | 58.90 | 58.90 | -0.51% | 62,942 |
| Aug 31, 2026 | 58.90 | 59.30 | 58.50 | 59.20 | 59.20 | 0.51% | 112,071 |
| Aug 28, 2026 | 58.70 | 58.90 | 58.50 | 58.90 | 58.90 | 0.68% | 92,606 |
| Aug 27, 2026 | 58.90 | 59.10 | 58.10 | 58.50 | 58.50 | -0.68% | 210,968 |
| Aug 26, 2026 | 59.20 | 59.50 | 58.80 | 58.90 | 58.90 | -0.51% | 91,582 |
| Aug 25, 2026 | 58.70 | 59.20 | 57.90 | 59.20 | 59.20 | 1.20% | 95,616 |
| Aug 24, 2026 | 58.60 | 59.30 | 58.50 | 58.50 | 58.50 | -1.02% | 78,745 |
| Aug 21, 2026 | 59.00 | 59.20 | 58.50 | 59.10 | 59.10 | 0.68% | 61,142 |
| Aug 20, 2026 | 58.30 | 59.30 | 58.30 | 58.70 | 58.70 | 0.34% | 66,557 |
| Aug 19, 2026 | 58.40 | 58.90 | 57.70 | 58.50 | 58.50 | 0.17% | 139,303 |
| Aug 18, 2026 | 60.10 | 60.10 | 58.10 | 58.40 | 58.40 | -2.99% | 427,031 |
| Aug 17, 2026 | 61.20 | 61.20 | 60.10 | 60.20 | 60.20 | -1.31% | 172,800 |