CyberLink Corp. (TPE:5203)
Taiwan · Delayed Price · Currency is TWD 65.60
+0.40 (0.61%)
May 8, 2026, 1:30 PM CST
CyberLink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 65.20 | 66.60 | 65.20 | 65.60 | 65.60 | 0.61% | 223,344 |
| May 7, 2026 | 66.30 | 66.30 | 64.90 | 65.20 | 65.20 | -0.91% | 280,818 |
| May 6, 2026 | 67.60 | 67.60 | 65.20 | 65.80 | 65.80 | -2.08% | 287,291 |
| May 5, 2026 | 66.80 | 67.30 | 66.40 | 67.20 | 67.20 | 0.60% | 219,056 |
| May 4, 2026 | 65.90 | 67.80 | 65.90 | 66.80 | 66.80 | 2.14% | 391,517 |
| Apr 30, 2026 | 67.30 | 68.40 | 65.40 | 65.40 | 65.40 | 2.03% | 740,673 |
| Apr 29, 2026 | 63.70 | 64.40 | 63.40 | 64.10 | 64.10 | 0.94% | 106,533 |
| Apr 28, 2026 | 62.70 | 64.10 | 62.50 | 63.50 | 63.50 | 1.28% | 146,323 |
| Apr 27, 2026 | 62.50 | 62.80 | 61.60 | 62.70 | 62.70 | 0.32% | 190,462 |
| Apr 24, 2026 | 63.40 | 63.70 | 62.20 | 62.50 | 62.50 | -1.42% | 202,074 |
| Apr 23, 2026 | 64.80 | 65.10 | 62.50 | 63.40 | 63.40 | -2.16% | 338,500 |
| Apr 22, 2026 | 65.00 | 65.00 | 64.00 | 64.80 | 64.80 | 0.15% | 186,357 |
| Apr 21, 2026 | 64.20 | 66.40 | 64.20 | 64.70 | 64.70 | 1.41% | 280,131 |
| Apr 20, 2026 | 65.20 | 65.70 | 63.80 | 63.80 | 63.80 | -2.30% | 337,178 |
| Apr 17, 2026 | 66.70 | 66.70 | 65.20 | 65.30 | 65.30 | -0.46% | 206,961 |
| Apr 16, 2026 | 64.40 | 66.10 | 64.40 | 65.60 | 65.60 | 2.66% | 332,255 |
| Apr 15, 2026 | 63.10 | 64.10 | 63.10 | 63.90 | 63.90 | 1.43% | 166,421 |
| Apr 14, 2026 | 62.60 | 63.40 | 62.60 | 63.00 | 63.00 | 1.78% | 360,490 |
| Apr 13, 2026 | 61.80 | 62.20 | 61.20 | 61.90 | 61.90 | 0.16% | 204,532 |
| Apr 10, 2026 | 62.70 | 62.70 | 61.70 | 61.80 | 61.80 | -0.16% | 180,958 |
| Apr 9, 2026 | 63.10 | 63.40 | 61.60 | 61.90 | 61.90 | -1.90% | 312,656 |
| Apr 8, 2026 | 63.00 | 63.90 | 62.00 | 63.10 | 63.10 | 0.80% | 353,642 |
| Apr 7, 2026 | 63.70 | 63.70 | 62.50 | 62.60 | 62.60 | -1.73% | 195,895 |
| Apr 2, 2026 | 63.90 | 66.10 | 62.60 | 63.70 | 63.70 | 0.79% | 808,122 |
| Apr 1, 2026 | 63.00 | 63.60 | 62.40 | 63.20 | 63.20 | 2.43% | 147,300 |
| Mar 31, 2026 | 62.50 | 62.90 | 61.60 | 61.70 | 61.70 | -1.28% | 194,622 |
| Mar 30, 2026 | 63.30 | 63.40 | 62.30 | 62.50 | 62.50 | -2.95% | 229,483 |
| Mar 27, 2026 | 63.00 | 64.50 | 62.40 | 64.40 | 64.40 | 2.06% | 235,408 |
| Mar 26, 2026 | 63.80 | 64.10 | 62.90 | 63.10 | 63.10 | -0.32% | 140,773 |
| Mar 25, 2026 | 62.40 | 63.70 | 62.10 | 63.30 | 63.30 | 1.77% | 217,090 |
| Mar 24, 2026 | 63.20 | 63.20 | 62.00 | 62.20 | 62.20 | -0.48% | 134,003 |
| Mar 23, 2026 | 62.20 | 63.60 | 61.50 | 62.50 | 62.50 | -1.26% | 243,621 |
| Mar 20, 2026 | 63.00 | 64.40 | 62.90 | 63.30 | 63.30 | 0.64% | 174,783 |
| Mar 19, 2026 | 62.70 | 64.00 | 62.70 | 62.90 | 62.90 | -1.72% | 264,705 |
| Mar 18, 2026 | 65.00 | 65.10 | 63.30 | 64.00 | 64.00 | -1.08% | 411,312 |
| Mar 17, 2026 | 65.70 | 66.00 | 64.60 | 64.70 | 64.70 | -0.46% | 281,554 |
| Mar 16, 2026 | 64.00 | 65.40 | 63.20 | 65.00 | 65.00 | 1.72% | 356,630 |
| Mar 13, 2026 | 63.60 | 63.90 | 63.10 | 63.90 | 63.90 | 0.31% | 280,025 |
| Mar 12, 2026 | 63.40 | 64.00 | 63.00 | 63.70 | 63.70 | 0.47% | 238,176 |
| Mar 11, 2026 | 63.50 | 63.90 | 63.20 | 63.40 | 63.40 | 0.32% | 330,289 |
| Mar 10, 2026 | 62.80 | 63.90 | 62.30 | 63.20 | 63.20 | 1.94% | 335,381 |
| Mar 9, 2026 | 61.50 | 63.10 | 60.40 | 62.00 | 62.00 | -1.74% | 459,334 |
| Mar 6, 2026 | 62.00 | 63.50 | 61.30 | 63.10 | 63.10 | 1.45% | 272,674 |
| Mar 5, 2026 | 61.40 | 63.10 | 61.40 | 62.20 | 62.20 | 2.81% | 592,339 |
| Mar 4, 2026 | 62.00 | 62.30 | 60.10 | 60.50 | 60.50 | -3.51% | 906,847 |
| Mar 3, 2026 | 66.60 | 67.20 | 62.70 | 62.70 | 62.70 | -5.29% | 1,483,497 |
| Mar 2, 2026 | 69.90 | 69.90 | 65.20 | 66.20 | 66.20 | -6.23% | 1,195,429 |
| Feb 26, 2026 | 75.20 | 75.20 | 70.40 | 70.60 | 70.60 | -8.90% | 1,977,961 |
| Feb 25, 2026 | 77.10 | 77.90 | 76.60 | 77.50 | 77.50 | 1.17% | 390,366 |
| Feb 24, 2026 | 76.00 | 76.90 | 75.40 | 76.60 | 76.60 | 0.26% | 448,509 |