CyberLink Corp. (TPE:5203)
Taiwan · Delayed Price · Currency is TWD 69.00
+0.50 (0.73%)
Jun 18, 2026, 1:30 PM CST
CyberLink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 320,023 |
| 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% | 1,657,484 |
| Jun 3, 2026 | 72.00 | 72.30 | 70.30 | 71.40 | 71.40 | 1.13% | 939,736 |
| Jun 2, 2026 | 72.00 | 72.30 | 68.50 | 70.60 | 70.60 | 0.86% | 1,218,895 |
| 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 |
| 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 |