Skip to main content
logo
Cipherlab Co.,Ltd. (TPEX:6160)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
16.70
-0.40 (-2.34%)
Jun 25, 2026, 1:30 PM CST

Cipherlab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202617.6017.6016.7016.7016.70-2.34%117,057
Jun 24, 202618.1518.1516.9017.1017.103.32%375,832
Jun 23, 202616.8516.8516.4516.5516.55-0.30%91,305
Jun 22, 202616.8017.0516.4516.6016.60-1.19%154,464
Jun 18, 202616.9017.0016.6016.8016.80-66,328
Jun 17, 202616.6516.8516.4516.8016.801.51%91,470
Jun 16, 202616.9016.9016.4516.5516.55-0.30%76,687
Jun 15, 202616.6517.0516.5516.6016.60-81,482
Jun 12, 202616.8016.9016.5016.6016.600.61%88,271
Jun 11, 202616.4017.0016.2516.5016.50-0.30%95,456
Jun 10, 202617.0017.0516.5516.5516.55-3.22%97,707
Jun 9, 202616.9017.4016.7017.1017.101.18%184,327
Jun 8, 202616.2016.9016.2016.9016.90-4.79%134,487
Jun 5, 202617.4517.9017.1517.7517.752.01%315,676
Jun 4, 202617.8517.8517.0017.4017.40-2.52%199,118
Jun 3, 202617.9018.4017.8017.8517.852.00%323,796
Jun 2, 202617.5017.5517.0017.5017.502.34%252,167
Jun 1, 202617.5017.6517.0517.1017.10-1.44%335,833
May 29, 202616.8517.7516.3017.3517.357.43%757,035
May 28, 202616.2516.8016.0016.1516.15-229,980
May 27, 202616.4516.5016.0516.1516.15-0.62%174,382
May 26, 202616.5016.5015.9516.2516.25-0.31%140,565
May 25, 202616.3516.6516.2016.3016.30-0.31%162,715
May 22, 202616.5016.5016.1016.3516.350.93%124,350
May 21, 202616.1016.2516.0516.2016.200.93%69,519
May 20, 202616.1516.2516.0016.0516.05-25,983
May 19, 202616.1516.3015.9516.0516.05-0.62%53,136
May 18, 202616.3516.3516.0016.1516.15-1.22%92,971
May 15, 202616.6016.8016.1516.3516.35-0.30%134,164
May 14, 202617.4017.6516.4016.4016.40-5.48%293,178
May 13, 202616.7017.4016.3517.3517.358.10%612,884
May 12, 202616.4516.5016.0016.0516.05-0.31%98,480
May 11, 202616.6516.6516.0016.1016.10-2.72%142,170
May 8, 202616.0016.7515.6516.5516.556.09%347,278
May 7, 202615.8015.9515.5015.6015.60-0.32%180,615
May 6, 202616.0516.0515.6515.6515.65-83,837
May 5, 202615.7515.7515.5015.6515.65-0.63%121,274
May 4, 202615.9016.2015.4015.7515.750.32%143,707
Apr 30, 202616.0516.0515.4515.7015.70-0.95%98,458
Apr 29, 202616.4016.4015.8015.8515.85-2.16%64,494
Apr 28, 202615.5516.2015.5516.2016.204.18%92,278
Apr 27, 202615.9515.9515.2015.5515.55-2.51%100,231
Apr 24, 202616.1516.2015.8015.9515.95-1.85%54,160
Apr 23, 202616.9516.9515.7516.2516.25-3.56%112,627
Apr 22, 202617.7017.7016.7016.8516.85-1.17%294,220
Apr 21, 202616.5017.1016.2017.0517.055.90%311,239
Apr 20, 202616.1016.2015.8016.1016.102.22%149,474
Apr 17, 202615.7515.8515.5015.7515.750.64%134,779
Apr 16, 202615.7515.7515.5515.6515.65-0.32%77,615
Apr 15, 202615.7515.7515.5015.7015.70-0.32%79,588