CyberLink Corp. (TPE:5203)
Taiwan · Delayed Price · Currency is TWD 59.90
+1.60 (2.74%)
Oct 7, 2026, 1:30 PM CST
CyberLink Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 67,336 |
| Sep 23, 2026 | 58.60 | 58.60 | 58.00 | 58.10 | 58.10 | -0.85% | 32,359 |
| 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 |
| 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% | 154,035 |
| 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 |