Cipherlab Co.,Ltd. (TPEX:6160)
Taiwan · Delayed Price · Currency is TWD 15.00
-0.10 (-0.66%)
Aug 28, 2026, 1:30 PM CST
Cipherlab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 15.15 | 15.15 | 14.85 | 15.00 | 15.00 | -0.66% | 82,800 |
| Aug 27, 2026 | 15.35 | 15.45 | 15.10 | 15.10 | 15.10 | -1.95% | 62,395 |
| Aug 26, 2026 | 15.20 | 15.65 | 15.10 | 15.40 | 15.40 | - | 71,832 |
| Aug 25, 2026 | 15.70 | 15.70 | 15.00 | 15.40 | 15.40 | 0.98% | 104,267 |
| Aug 24, 2026 | 16.10 | 16.10 | 15.25 | 15.25 | 15.25 | -4.69% | 249,017 |
| Aug 21, 2026 | 15.25 | 16.80 | 15.20 | 16.00 | 16.00 | 4.58% | 875,680 |
| Aug 20, 2026 | 15.25 | 15.30 | 14.50 | 15.30 | 15.30 | 9.68% | 367,298 |
| Aug 19, 2026 | 13.85 | 13.95 | 13.50 | 13.95 | 13.95 | -0.36% | 30,099 |
| Aug 18, 2026 | 13.75 | 14.00 | 13.75 | 14.00 | 14.00 | -0.36% | 39,353 |
| Aug 17, 2026 | 14.15 | 14.15 | 13.85 | 14.05 | 14.05 | -0.71% | 43,490 |
| Aug 14, 2026 | 14.10 | 14.15 | 13.95 | 14.15 | 14.15 | 0.35% | 53,668 |
| Aug 13, 2026 | 14.15 | 14.25 | 14.00 | 14.10 | 14.10 | -0.35% | 28,103 |
| Aug 12, 2026 | 14.30 | 14.30 | 13.80 | 14.15 | 14.15 | - | 30,103 |
| Aug 11, 2026 | 14.30 | 14.30 | 13.95 | 14.15 | 14.15 | - | 28,227 |
| Aug 10, 2026 | 14.05 | 14.20 | 14.00 | 14.15 | 14.15 | 0.71% | 56,382 |
| Aug 7, 2026 | 14.25 | 14.25 | 14.00 | 14.05 | 14.05 | -0.71% | 45,247 |
| Aug 6, 2026 | 14.35 | 14.35 | 14.05 | 14.15 | 14.15 | -1.39% | 34,274 |
| Aug 5, 2026 | 14.10 | 14.80 | 14.05 | 14.35 | 14.35 | 1.77% | 99,149 |
| Aug 4, 2026 | 14.25 | 14.25 | 14.00 | 14.10 | 14.10 | - | 27,232 |
| Aug 3, 2026 | 14.25 | 14.55 | 13.95 | 14.10 | 14.10 | -1.05% | 77,587 |
| Jul 31, 2026 | 13.90 | 14.25 | 13.85 | 14.25 | 14.25 | 4.01% | 108,262 |
| Jul 30, 2026 | 13.25 | 13.90 | 13.25 | 13.70 | 13.70 | -1.44% | 82,534 |
| Jul 29, 2026 | 14.75 | 14.75 | 13.70 | 13.90 | 13.90 | -3.81% | 80,290 |
| Jul 28, 2026 | 15.30 | 15.30 | 14.40 | 14.45 | 14.45 | -3.67% | 88,914 |
| Jul 27, 2026 | 15.50 | 15.50 | 14.75 | 15.00 | 15.00 | -1.64% | 45,231 |
| Jul 24, 2026 | 15.40 | 15.65 | 15.00 | 15.25 | 15.25 | -0.97% | 43,577 |
| Jul 23, 2026 | 15.85 | 15.85 | 15.20 | 15.40 | 15.40 | 0.65% | 33,826 |
| Jul 22, 2026 | 15.60 | 15.60 | 15.10 | 15.30 | 15.30 | - | 39,441 |
| Jul 21, 2026 | 15.80 | 15.80 | 15.15 | 15.30 | 15.30 | 3.73% | 43,302 |
| Jul 20, 2026 | 15.05 | 15.25 | 14.55 | 14.75 | 14.75 | -1.67% | 150,668 |
| Jul 17, 2026 | 15.25 | 15.45 | 14.95 | 15.00 | 15.00 | -4.76% | 157,889 |
| Jul 16, 2026 | 15.50 | 15.90 | 15.20 | 15.75 | 15.75 | -1.25% | 107,662 |
| Jul 15, 2026 | 15.75 | 15.95 | 15.40 | 15.95 | 15.95 | 2.24% | 43,177 |
| Jul 14, 2026 | 16.30 | 16.30 | 15.35 | 15.60 | 15.60 | -2.80% | 108,676 |
| Jul 13, 2026 | 16.85 | 16.85 | 16.00 | 16.05 | 16.05 | -2.43% | 74,246 |
| Jul 9, 2026 | 16.40 | 16.45 | 16.35 | 16.45 | 16.45 | 0.30% | 33,696 |
| Jul 8, 2026 | 16.25 | 16.45 | 16.20 | 16.40 | 16.40 | 0.31% | 33,521 |
| Jul 7, 2026 | 16.95 | 16.95 | 16.30 | 16.35 | 16.35 | -2.10% | 75,553 |
| Jul 6, 2026 | 16.90 | 16.90 | 16.50 | 16.70 | 16.70 | 0.30% | 66,522 |
| Jul 3, 2026 | 16.80 | 16.85 | 16.50 | 16.65 | 16.65 | 0.91% | 70,940 |
| Jul 2, 2026 | 16.25 | 17.00 | 16.25 | 16.50 | 16.50 | 2.17% | 101,763 |
| Jul 1, 2026 | 16.40 | 16.40 | 16.05 | 16.15 | 16.15 | -0.92% | 128,930 |
| Jun 30, 2026 | 16.70 | 16.70 | 16.10 | 16.30 | 16.30 | 0.62% | 124,210 |
| Jun 29, 2026 | 16.25 | 16.65 | 15.95 | 16.20 | 16.20 | -0.92% | 136,494 |
| Jun 26, 2026 | 16.60 | 16.90 | 16.10 | 16.35 | 16.35 | -2.10% | 87,767 |
| Jun 25, 2026 | 17.60 | 17.60 | 16.70 | 16.70 | 16.70 | -2.34% | 117,057 |
| Jun 24, 2026 | 18.15 | 18.15 | 16.90 | 17.10 | 17.10 | 3.32% | 375,832 |
| Jun 23, 2026 | 16.85 | 16.85 | 16.45 | 16.55 | 16.55 | -0.30% | 91,305 |
| Jun 22, 2026 | 16.80 | 17.05 | 16.45 | 16.60 | 16.60 | -1.19% | 154,464 |
| Jun 18, 2026 | 16.90 | 17.00 | 16.60 | 16.80 | 16.80 | - | 66,328 |