Cipherlab Co.,Ltd. (TPEX:6160)
Taiwan · Delayed Price · Currency is TWD 14.45
-0.05 (-0.34%)
Sep 18, 2026, 1:10 PM CST
Cipherlab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 14.50 | 14.50 | 14.10 | 14.50 | 14.50 | -0.34% | 38,032 |
| Sep 16, 2026 | 14.50 | 14.55 | 14.30 | 14.55 | 14.55 | 1.75% | 24,809 |
| Sep 15, 2026 | 14.25 | 14.45 | 14.20 | 14.30 | 14.30 | 0.35% | 51,372 |
| Sep 14, 2026 | 14.50 | 14.60 | 14.25 | 14.25 | 14.25 | -1.72% | 31,166 |
| Sep 11, 2026 | 15.00 | 15.00 | 14.30 | 14.50 | 14.50 | -0.68% | 38,684 |
| Sep 10, 2026 | 14.60 | 14.65 | 14.25 | 14.60 | 14.60 | 1.04% | 30,160 |
| Sep 9, 2026 | 14.40 | 14.55 | 14.25 | 14.45 | 14.45 | 0.35% | 24,558 |
| Sep 8, 2026 | 14.50 | 14.70 | 14.25 | 14.40 | 14.40 | -1.37% | 42,756 |
| Sep 7, 2026 | 15.00 | 15.00 | 14.55 | 14.60 | 14.60 | -1.02% | 24,458 |
| Sep 4, 2026 | 14.75 | 14.75 | 14.55 | 14.75 | 14.75 | - | 45,486 |
| Sep 3, 2026 | 14.95 | 14.95 | 14.55 | 14.75 | 14.75 | -1.34% | 70,814 |
| Sep 2, 2026 | 15.00 | 15.00 | 14.70 | 14.95 | 14.95 | -0.66% | 129,147 |
| Sep 1, 2026 | 15.10 | 15.55 | 15.05 | 15.05 | 15.05 | 0.33% | 47,331 |
| Aug 31, 2026 | 14.90 | 15.10 | 14.90 | 15.00 | 15.00 | - | 36,811 |
| 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 |