CyberLink Corp. (TPE:5203)
Taiwan · Delayed Price · Currency is TWD 57.30
+0.50 (0.88%)
Sep 16, 2026, 10:17 AM CST
CyberLink Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 57.40 | 58.80 | 56.80 | 56.80 | 56.80 | -1.56% | 162,499 |
| 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% | 71,271 |
| 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% | 229,903 |
| Sep 7, 2026 | 58.80 | 58.80 | 58.00 | 58.20 | 58.20 | -1.02% | 116,413 |
| 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% | 57,858 |
| 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% | 91,549 |
| Aug 25, 2026 | 58.70 | 59.20 | 57.90 | 59.20 | 59.20 | 1.20% | 95,446 |
| 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% | 172,339 |
| Aug 14, 2026 | 61.20 | 61.20 | 60.70 | 61.00 | 61.00 | -0.33% | 146,838 |
| Aug 13, 2026 | 62.40 | 62.40 | 61.20 | 61.20 | 61.20 | -0.97% | 152,697 |
| Aug 12, 2026 | 62.40 | 62.40 | 61.30 | 61.80 | 61.80 | -0.50% | 310,818 |
| Aug 11, 2026 | 66.30 | 66.60 | 65.50 | 65.80 | 62.11 | -0.75% | 387,471 |
| Aug 10, 2026 | 67.10 | 67.10 | 65.30 | 66.30 | 62.58 | -0.45% | 181,961 |
| Aug 7, 2026 | 66.90 | 67.50 | 66.30 | 66.60 | 62.87 | -0.60% | 116,122 |
| Aug 6, 2026 | 67.10 | 67.50 | 66.20 | 67.00 | 63.25 | -0.74% | 112,903 |
| Aug 5, 2026 | 66.60 | 67.70 | 66.20 | 67.50 | 63.72 | 2.74% | 234,733 |
| Aug 4, 2026 | 63.50 | 65.70 | 63.50 | 65.70 | 62.02 | 2.50% | 129,899 |
| Aug 3, 2026 | 63.80 | 64.90 | 63.80 | 64.10 | 60.51 | -0.16% | 82,631 |
| Jul 31, 2026 | 63.50 | 65.70 | 63.50 | 64.20 | 60.60 | 2.72% | 236,127 |
| Jul 30, 2026 | 63.70 | 63.90 | 62.00 | 62.50 | 59.00 | -1.11% | 232,136 |
| Jul 29, 2026 | 67.30 | 67.30 | 62.30 | 63.20 | 59.66 | -4.68% | 601,602 |
| Jul 28, 2026 | 67.50 | 68.10 | 66.30 | 66.30 | 62.58 | -3.77% | 199,470 |
| Jul 27, 2026 | 67.00 | 69.90 | 66.90 | 68.90 | 65.04 | 3.45% | 357,169 |
| Jul 24, 2026 | 65.40 | 66.60 | 65.40 | 66.60 | 62.87 | 1.06% | 92,291 |
| Jul 23, 2026 | 66.70 | 67.20 | 65.50 | 65.90 | 62.21 | -0.60% | 80,008 |
| Jul 22, 2026 | 66.30 | 66.90 | 66.10 | 66.30 | 62.58 | 0.61% | 126,114 |
| Jul 21, 2026 | 64.60 | 66.20 | 64.60 | 65.90 | 62.21 | 1.70% | 104,328 |
| Jul 20, 2026 | 66.20 | 66.20 | 64.00 | 64.80 | 61.17 | -0.46% | 113,694 |
| Jul 17, 2026 | 66.50 | 67.20 | 64.90 | 65.10 | 61.45 | -3.41% | 289,617 |
| Jul 16, 2026 | 67.40 | 68.40 | 67.30 | 67.40 | 63.62 | -0.74% | 69,423 |
| Jul 15, 2026 | 66.70 | 68.00 | 66.70 | 67.90 | 64.09 | 1.80% | 77,547 |
| Jul 14, 2026 | 68.10 | 68.10 | 65.40 | 66.70 | 62.96 | -2.06% | 202,912 |
| Jul 13, 2026 | 68.40 | 68.80 | 67.20 | 68.10 | 64.28 | -0.15% | 148,336 |
| Jul 9, 2026 | 68.80 | 68.80 | 67.50 | 68.20 | 64.38 | -0.29% | 79,536 |
| Jul 8, 2026 | 67.70 | 68.50 | 66.90 | 68.40 | 64.57 | 0.59% | 160,371 |
| Jul 7, 2026 | 70.70 | 70.70 | 67.70 | 68.00 | 64.19 | -3.82% | 315,816 |