CyberLink Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	64.80	65.70	64.40	64.40	64.40	-0.62%	151,757
May 18, 2026	63.60	65.00	63.40	64.80	64.80	1.41%	189,111
May 15, 2026	63.50	64.60	63.50	63.90	63.90	0.16%	220,455
May 14, 2026	63.30	64.10	63.00	63.80	63.80	0.31%	371,577
May 13, 2026	64.10	64.10	63.00	63.60	63.60	-1.24%	297,629
May 12, 2026	64.70	64.80	64.00	64.40	64.40	-0.46%	176,829
May 11, 2026	65.60	65.60	64.60	64.70	64.70	-1.37%	254,857
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%	287,693
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