Skip to main content
logo
Cipherlab Co.,Ltd. (TPEX:6160)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
15.00
-0.75 (-4.76%)
Jul 17, 2026, 1:30 PM CST

Cipherlab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202615.2515.4515.0515.10--4.13%85,513
Jul 16, 202615.5015.9015.2015.7515.75-1.25%107,662
Jul 15, 202615.7515.9515.4015.9515.952.24%43,177
Jul 14, 202616.3016.3015.3515.6015.60-2.80%108,676
Jul 13, 202616.8516.8516.0016.0516.05-2.43%74,246
Jul 9, 202616.4016.4516.3516.4516.450.30%33,696
Jul 8, 202616.2516.4516.2016.4016.400.31%33,521
Jul 7, 202616.9516.9516.3016.3516.35-2.10%75,553
Jul 6, 202616.9016.9016.5016.7016.700.30%66,522
Jul 3, 202616.8016.8516.5016.6516.650.91%70,940
Jul 2, 202616.2517.0016.2516.5016.502.17%101,763
Jul 1, 202616.4016.4016.0516.1516.15-0.92%128,930
Jun 30, 202616.7016.7016.1016.3016.300.62%124,210
Jun 29, 202616.2516.6515.9516.2016.20-0.92%136,494
Jun 26, 202616.6016.9016.1016.3516.35-2.10%87,767
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