Cipherlab Co.,Ltd. (TPEX:6160)
Taiwan · Delayed Price · Currency is TWD 17.75
+0.35 (2.01%)
Jun 5, 2026, 1:30 PM CST
Cipherlab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 17.85 | 17.85 | 17.00 | 17.40 | 17.40 | -2.52% | 199,118 |
| Jun 3, 2026 | 17.90 | 18.40 | 17.80 | 17.85 | 17.85 | 2.00% | 323,796 |
| Jun 2, 2026 | 17.50 | 17.55 | 17.00 | 17.50 | 17.50 | 2.34% | 252,167 |
| Jun 1, 2026 | 17.50 | 17.65 | 17.05 | 17.10 | 17.10 | -1.44% | 335,833 |
| May 29, 2026 | 16.85 | 17.75 | 16.30 | 17.35 | 17.35 | 7.43% | 757,035 |
| May 28, 2026 | 16.25 | 16.80 | 16.00 | 16.15 | 16.15 | - | 229,980 |
| May 27, 2026 | 16.45 | 16.50 | 16.05 | 16.15 | 16.15 | -0.62% | 174,382 |
| May 26, 2026 | 16.50 | 16.50 | 15.95 | 16.25 | 16.25 | -0.31% | 140,565 |
| May 25, 2026 | 16.35 | 16.65 | 16.20 | 16.30 | 16.30 | -0.31% | 162,715 |
| May 22, 2026 | 16.50 | 16.50 | 16.10 | 16.35 | 16.35 | 0.93% | 124,350 |
| May 21, 2026 | 16.10 | 16.25 | 16.05 | 16.20 | 16.20 | 0.93% | 69,519 |
| May 20, 2026 | 16.15 | 16.25 | 16.00 | 16.05 | 16.05 | - | 25,983 |
| May 19, 2026 | 16.15 | 16.30 | 15.95 | 16.05 | 16.05 | -0.62% | 53,136 |
| May 18, 2026 | 16.35 | 16.35 | 16.00 | 16.15 | 16.15 | -1.22% | 92,971 |
| May 15, 2026 | 16.60 | 16.80 | 16.15 | 16.35 | 16.35 | -0.30% | 134,164 |
| May 14, 2026 | 17.40 | 17.65 | 16.40 | 16.40 | 16.40 | -5.48% | 293,178 |
| May 13, 2026 | 16.70 | 17.40 | 16.35 | 17.35 | 17.35 | 8.10% | 612,884 |
| May 12, 2026 | 16.45 | 16.50 | 16.00 | 16.05 | 16.05 | -0.31% | 98,480 |
| May 11, 2026 | 16.65 | 16.65 | 16.00 | 16.10 | 16.10 | -2.72% | 142,170 |
| May 8, 2026 | 16.00 | 16.75 | 15.65 | 16.55 | 16.55 | 6.09% | 347,278 |
| May 7, 2026 | 15.80 | 15.95 | 15.50 | 15.60 | 15.60 | -0.32% | 180,615 |
| May 6, 2026 | 16.05 | 16.05 | 15.65 | 15.65 | 15.65 | - | 83,837 |
| May 5, 2026 | 15.75 | 15.75 | 15.50 | 15.65 | 15.65 | -0.63% | 121,274 |
| May 4, 2026 | 15.90 | 16.20 | 15.40 | 15.75 | 15.75 | 0.32% | 143,707 |
| Apr 30, 2026 | 16.05 | 16.05 | 15.45 | 15.70 | 15.70 | -0.95% | 98,458 |
| Apr 29, 2026 | 16.40 | 16.40 | 15.80 | 15.85 | 15.85 | -2.16% | 64,494 |
| Apr 28, 2026 | 15.55 | 16.20 | 15.55 | 16.20 | 16.20 | 4.18% | 92,278 |
| Apr 27, 2026 | 15.95 | 15.95 | 15.20 | 15.55 | 15.55 | -2.51% | 100,231 |
| Apr 24, 2026 | 16.15 | 16.20 | 15.80 | 15.95 | 15.95 | -1.85% | 54,160 |
| Apr 23, 2026 | 16.95 | 16.95 | 15.75 | 16.25 | 16.25 | -3.56% | 112,627 |
| Apr 22, 2026 | 17.70 | 17.70 | 16.70 | 16.85 | 16.85 | -1.17% | 294,220 |
| Apr 21, 2026 | 16.50 | 17.10 | 16.20 | 17.05 | 17.05 | 5.90% | 311,239 |
| Apr 20, 2026 | 16.10 | 16.20 | 15.80 | 16.10 | 16.10 | 2.22% | 149,474 |
| Apr 17, 2026 | 15.75 | 15.85 | 15.50 | 15.75 | 15.75 | 0.64% | 134,779 |
| Apr 16, 2026 | 15.75 | 15.75 | 15.55 | 15.65 | 15.65 | -0.32% | 77,615 |
| Apr 15, 2026 | 15.75 | 15.75 | 15.50 | 15.70 | 15.70 | -0.32% | 79,588 |
| Apr 14, 2026 | 15.65 | 15.90 | 15.65 | 15.75 | 15.75 | 2.94% | 107,101 |
| Apr 13, 2026 | 15.25 | 15.45 | 15.20 | 15.30 | 15.30 | - | 104,384 |
| Apr 10, 2026 | 15.20 | 15.70 | 15.20 | 15.30 | 15.30 | -2.86% | 112,499 |
| Apr 9, 2026 | 15.95 | 15.95 | 15.60 | 15.75 | 15.75 | 0.32% | 60,505 |
| Apr 8, 2026 | 15.60 | 15.75 | 15.45 | 15.70 | 15.70 | 1.95% | 100,181 |
| Apr 7, 2026 | 15.60 | 15.60 | 15.35 | 15.40 | 15.40 | -1.60% | 104,478 |
| Apr 2, 2026 | 16.00 | 16.00 | 15.60 | 15.65 | 15.65 | -0.95% | 62,819 |
| Apr 1, 2026 | 16.25 | 16.25 | 15.75 | 15.80 | 15.80 | 0.64% | 40,049 |
| Mar 31, 2026 | 16.10 | 16.10 | 15.50 | 15.70 | 15.70 | -1.57% | 59,946 |
| Mar 30, 2026 | 16.00 | 16.10 | 15.85 | 15.95 | 15.95 | -1.24% | 46,765 |
| Mar 27, 2026 | 16.35 | 16.35 | 15.95 | 16.15 | 16.15 | 0.31% | 42,590 |
| Mar 26, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | -0.31% | 62,583 |
| Mar 25, 2026 | 16.40 | 16.40 | 16.00 | 16.15 | 16.15 | 0.31% | 58,690 |
| Mar 24, 2026 | 16.40 | 16.50 | 16.00 | 16.10 | 16.10 | -1.83% | 70,783 |