CyberLink Corp. (TPE:5203)
Taiwan · Delayed Price · Currency is TWD 62.50
-0.70 (-1.11%)
Jul 30, 2026, 1:30 PM CST
CyberLink Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 63.70 | 63.90 | 62.50 | 62.80 | - | -0.63% | 71,105 |
| Jul 29, 2026 | 67.30 | 67.30 | 62.30 | 63.20 | 63.20 | -4.68% | 601,602 |
| Jul 28, 2026 | 67.50 | 68.10 | 66.30 | 66.30 | 66.30 | -3.77% | 199,470 |
| Jul 27, 2026 | 67.00 | 69.90 | 66.90 | 68.90 | 68.90 | 3.45% | 357,169 |
| Jul 24, 2026 | 65.40 | 66.60 | 65.40 | 66.60 | 66.60 | 1.06% | 92,291 |
| Jul 23, 2026 | 66.70 | 67.20 | 65.50 | 65.90 | 65.90 | -0.60% | 80,008 |
| Jul 22, 2026 | 66.30 | 66.90 | 66.10 | 66.30 | 66.30 | 0.61% | 126,114 |
| Jul 21, 2026 | 64.60 | 66.20 | 64.60 | 65.90 | 65.90 | 1.70% | 104,328 |
| Jul 20, 2026 | 66.20 | 66.20 | 64.00 | 64.80 | 64.80 | -0.46% | 113,694 |
| Jul 17, 2026 | 66.50 | 67.20 | 64.90 | 65.10 | 65.10 | -3.41% | 289,617 |
| Jul 16, 2026 | 67.40 | 68.40 | 67.30 | 67.40 | 67.40 | -0.74% | 69,423 |
| Jul 15, 2026 | 66.70 | 68.00 | 66.70 | 67.90 | 67.90 | 1.80% | 77,547 |
| Jul 14, 2026 | 68.10 | 68.10 | 65.40 | 66.70 | 66.70 | -2.06% | 202,912 |
| Jul 13, 2026 | 68.40 | 68.80 | 67.20 | 68.10 | 68.10 | -0.15% | 148,336 |
| Jul 9, 2026 | 68.80 | 68.80 | 67.50 | 68.20 | 68.20 | -0.29% | 79,536 |
| Jul 8, 2026 | 67.70 | 68.50 | 66.90 | 68.40 | 68.40 | 0.59% | 160,371 |
| Jul 7, 2026 | 70.70 | 70.70 | 67.70 | 68.00 | 68.00 | -3.82% | 315,816 |
| Jul 6, 2026 | 70.00 | 71.60 | 69.70 | 70.70 | 70.70 | 1.43% | 372,503 |
| Jul 3, 2026 | 69.40 | 70.60 | 69.30 | 69.70 | 69.70 | 0.29% | 269,897 |
| Jul 2, 2026 | 68.10 | 69.60 | 67.90 | 69.50 | 69.50 | 1.91% | 285,049 |
| Jul 1, 2026 | 67.70 | 68.50 | 67.30 | 68.20 | 68.20 | 1.34% | 194,325 |
| Jun 30, 2026 | 69.70 | 69.70 | 66.80 | 67.30 | 67.30 | -2.18% | 396,601 |
| Jun 29, 2026 | 66.40 | 70.00 | 66.40 | 68.80 | 68.80 | 2.69% | 542,249 |
| Jun 26, 2026 | 66.60 | 67.10 | 66.30 | 67.00 | 67.00 | - | 381,740 |
| Jun 25, 2026 | 67.70 | 68.50 | 67.00 | 67.00 | 67.00 | -0.74% | 349,551 |
| Jun 24, 2026 | 67.20 | 68.50 | 67.20 | 67.50 | 67.50 | -0.59% | 276,203 |
| Jun 23, 2026 | 69.20 | 69.20 | 67.80 | 67.90 | 67.90 | -1.59% | 297,580 |
| Jun 22, 2026 | 69.10 | 69.50 | 68.40 | 69.00 | 69.00 | - | 247,776 |
| Jun 18, 2026 | 68.60 | 69.10 | 68.30 | 69.00 | 69.00 | 0.73% | 241,418 |
| Jun 17, 2026 | 69.20 | 69.30 | 68.20 | 68.50 | 68.50 | -2.14% | 256,073 |
| Jun 16, 2026 | 69.50 | 70.40 | 68.70 | 70.00 | 70.00 | 1.89% | 326,853 |
| Jun 15, 2026 | 70.90 | 70.90 | 68.60 | 68.70 | 68.70 | -1.86% | 380,941 |
| Jun 12, 2026 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 2.94% | 320,024 |
| Jun 11, 2026 | 68.00 | 68.30 | 66.70 | 68.00 | 68.00 | - | 359,783 |
| Jun 10, 2026 | 68.90 | 69.90 | 67.00 | 68.00 | 68.00 | -1.45% | 581,558 |
| Jun 9, 2026 | 67.50 | 69.80 | 67.50 | 69.00 | 69.00 | 1.62% | 355,647 |
| Jun 8, 2026 | 65.10 | 68.60 | 65.10 | 67.90 | 67.90 | -5.43% | 778,134 |
| Jun 5, 2026 | 72.00 | 73.30 | 71.00 | 71.80 | 71.80 | -0.28% | 585,691 |
| Jun 4, 2026 | 71.40 | 74.80 | 70.40 | 72.00 | 72.00 | 0.84% | 1,660,693 |
| Jun 3, 2026 | 72.00 | 72.30 | 70.30 | 71.40 | 71.40 | 1.13% | 940,952 |
| Jun 2, 2026 | 72.00 | 72.30 | 68.50 | 70.60 | 70.60 | 0.86% | 1,220,593 |
| Jun 1, 2026 | 65.50 | 71.00 | 65.50 | 70.00 | 70.00 | 8.36% | 1,538,919 |
| May 29, 2026 | 64.00 | 65.20 | 64.00 | 64.60 | 64.60 | 0.94% | 156,109 |
| May 28, 2026 | 65.10 | 65.40 | 63.60 | 64.00 | 64.00 | -1.54% | 221,639 |
| May 27, 2026 | 65.90 | 65.90 | 64.90 | 65.00 | 65.00 | -1.07% | 252,086 |
| May 26, 2026 | 65.20 | 66.40 | 64.30 | 65.70 | 65.70 | 1.23% | 261,021 |
| May 25, 2026 | 65.40 | 66.50 | 64.40 | 64.90 | 64.90 | - | 376,266 |
| May 22, 2026 | 64.40 | 65.00 | 64.10 | 64.90 | 64.90 | 0.46% | 247,306 |
| May 21, 2026 | 64.60 | 65.50 | 64.40 | 64.60 | 64.60 | 0.16% | 162,646 |
| May 20, 2026 | 64.20 | 65.00 | 63.80 | 64.50 | 64.50 | 0.16% | 228,593 |