Cyberlink Corp. 5203
TWSE · Taiwan · Technology Services
TWD 58.20-0.20 (-0.34%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 58.20 | -0.34% | TWD 58.50 | TWD 58.60 | TWD 57.80 | 67.00K |
| 2026-09-30 | TWD 58.40 | -0.34% | TWD 58.80 | TWD 59.00 | TWD 58.20 | 81.18K |
| 2026-09-29 | TWD 58.60 | +0.51% | TWD 58.30 | TWD 60.10 | TWD 58.30 | 146.10K |
| 2026-09-24 | TWD 58.30 | +0.34% | TWD 58.20 | TWD 58.80 | TWD 58.20 | 65.01K |
| 2026-09-23 | TWD 58.10 | -0.85% | TWD 58.60 | TWD 58.60 | TWD 58.00 | 30.10K |
| 2026-09-22 | TWD 58.60 | 0.00% | TWD 58.90 | TWD 59.20 | TWD 58.10 | 64.56K |
| 2026-09-21 | TWD 58.60 | +1.03% | TWD 58.20 | TWD 58.80 | TWD 58.20 | 46.00K |
| 2026-09-18 | TWD 58.00 | -0.34% | TWD 58.30 | TWD 59.00 | TWD 58.00 | 163.30K |
| 2026-09-17 | TWD 58.20 | +1.75% | TWD 57.80 | TWD 58.30 | TWD 57.70 | 69.19K |
| 2026-09-16 | TWD 57.20 | +0.70% | TWD 57.50 | TWD 58.00 | TWD 56.80 | 121.86K |
| 2026-09-15 | TWD 56.80 | -1.56% | TWD 57.40 | TWD 58.80 | TWD 56.80 | 161.00K |
| 2026-09-14 | TWD 57.70 | +3.41% | TWD 55.40 | TWD 57.70 | TWD 55.30 | 160.04K |
| 2026-09-11 | TWD 55.80 | +0.36% | TWD 55.40 | TWD 55.90 | TWD 55.10 | 69.66K |
| 2026-09-10 | TWD 55.60 | -1.24% | TWD 56.30 | TWD 56.30 | TWD 55.60 | 108.11K |
| 2026-09-09 | TWD 56.30 | -0.53% | TWD 56.30 | TWD 56.60 | TWD 55.80 | 130.00K |
| 2026-09-08 | TWD 56.60 | -2.75% | TWD 57.70 | TWD 57.70 | TWD 56.60 | 232.01K |
| 2026-09-07 | TWD 58.20 | -1.02% | TWD 58.80 | TWD 58.80 | TWD 58.00 | 114.08K |
| 2026-09-04 | TWD 58.80 | 0.00% | TWD 58.50 | TWD 59.00 | TWD 58.00 | 96.12K |
| 2026-09-03 | TWD 58.80 | -0.34% | TWD 59.10 | TWD 59.20 | TWD 58.60 | 82.24K |
| 2026-09-02 | TWD 59.00 | +0.17% | TWD 58.90 | TWD 59.00 | TWD 58.30 | 54.45K |
| 2026-09-01 | TWD 58.90 | -0.51% | TWD 59.30 | TWD 59.30 | TWD 58.70 | 60.18K |
| 2026-08-31 | TWD 59.20 | +0.51% | TWD 58.90 | TWD 59.30 | TWD 58.50 | 111.03K |
| 2026-08-28 | TWD 58.90 | +0.68% | TWD 58.70 | TWD 58.90 | TWD 58.50 | 90.07K |
| 2026-08-27 | TWD 58.50 | -0.68% | TWD 58.90 | TWD 59.10 | TWD 58.10 | 207.00K |
| 2026-08-26 | TWD 58.90 | -0.51% | TWD 59.20 | TWD 59.50 | TWD 58.80 | 89.03K |
| 2026-08-25 | TWD 59.20 | +1.20% | TWD 58.70 | TWD 59.20 | TWD 57.90 | 92.17K |
| 2026-08-24 | TWD 58.50 | -1.02% | TWD 58.60 | TWD 59.30 | TWD 58.50 | 78.00K |
| 2026-08-21 | TWD 59.10 | +0.68% | TWD 59.00 | TWD 59.20 | TWD 58.50 | 59.01K |
| 2026-08-20 | TWD 58.70 | +0.34% | TWD 58.30 | TWD 59.30 | TWD 58.30 | 64.10K |
| 2026-08-19 | TWD 58.50 | +0.17% | TWD 58.40 | TWD 58.90 | TWD 57.70 | 137.30K |
| 2026-08-18 | TWD 58.40 | -2.99% | TWD 60.10 | TWD 60.10 | TWD 58.10 | 415.00K |
| 2026-08-17 | TWD 60.20 | -1.31% | TWD 61.20 | TWD 61.20 | TWD 60.10 | 167.46K |
| 2026-08-14 | TWD 61.00 | -0.33% | TWD 61.20 | TWD 61.20 | TWD 60.70 | 145.00K |
| 2026-08-13 | TWD 61.20 | -0.97% | TWD 62.40 | TWD 62.40 | TWD 61.20 | 150.34K |
| 2026-08-12 | TWD 61.80 | -6.08% | TWD 62.40 | TWD 62.40 | TWD 61.30 | 304.00K |
| 2026-08-11 | TWD 65.80 | -0.75% | TWD 66.30 | TWD 66.60 | TWD 65.50 | 380.11K |
| 2026-08-10 | TWD 66.30 | -0.45% | TWD 67.10 | TWD 67.10 | TWD 65.30 | 180.05K |
| 2026-08-07 | TWD 66.60 | -0.60% | TWD 66.90 | TWD 67.50 | TWD 66.30 | 114.00K |
| 2026-08-06 | TWD 67.00 | -0.74% | TWD 67.10 | TWD 67.50 | TWD 66.20 | 110.37K |
| 2026-08-05 | TWD 67.50 | +2.74% | TWD 66.60 | TWD 67.70 | TWD 66.20 | 230.10K |
| 2026-08-04 | TWD 65.70 | +2.50% | TWD 63.50 | TWD 65.70 | TWD 63.50 | 129.10K |
| 2026-08-03 | TWD 64.10 | -0.16% | TWD 63.80 | TWD 64.90 | TWD 63.80 | 82.08K |
| 2026-07-31 | TWD 64.20 | +2.72% | TWD 63.50 | TWD 65.70 | TWD 63.50 | 234.25K |
| 2026-07-30 | TWD 62.50 | -1.11% | TWD 63.70 | TWD 63.90 | TWD 62.00 | 228.01K |
| 2026-07-29 | TWD 63.20 | -4.68% | TWD 67.30 | TWD 67.30 | TWD 62.30 | 594.03K |
| 2026-07-28 | TWD 66.30 | -3.77% | TWD 67.50 | TWD 68.10 | TWD 66.30 | 197.06K |
| 2026-07-27 | TWD 68.90 | +3.45% | TWD 67.00 | TWD 69.90 | TWD 66.90 | 350.13K |
| 2026-07-24 | TWD 66.60 | +1.06% | TWD 65.40 | TWD 66.60 | TWD 65.40 | 92.10K |
| 2026-07-23 | TWD 65.90 | -0.60% | TWD 66.70 | TWD 67.20 | TWD 65.50 | 78.16K |
| 2026-07-22 | TWD 66.30 | +0.61% | TWD 66.30 | TWD 66.90 | TWD 66.10 | 123.18K |
| 2026-07-21 | TWD 65.90 | +1.70% | TWD 64.60 | TWD 66.20 | TWD 64.60 | 103.19K |
| 2026-07-20 | TWD 64.80 | -0.46% | TWD 66.20 | TWD 66.20 | TWD 64.00 | 112.00K |
| 2026-07-17 | TWD 65.10 | -3.41% | TWD 66.50 | TWD 67.20 | TWD 64.90 | 283.10K |
| 2026-07-16 | TWD 67.40 | -0.74% | TWD 67.40 | TWD 68.40 | TWD 67.30 | 68.01K |
| 2026-07-15 | TWD 67.90 | +1.80% | TWD 66.70 | TWD 68.00 | TWD 66.70 | 77.00K |
| 2026-07-14 | TWD 66.70 | -2.06% | TWD 68.10 | TWD 68.10 | TWD 65.40 | 197.07K |
| 2026-07-13 | TWD 68.10 | -0.15% | TWD 68.40 | TWD 68.80 | TWD 67.20 | 147.04K |
| 2026-07-10 | TWD 68.20 | 0.00% | TWD 68.20 | TWD 68.20 | TWD 68.20 | 0 |
| 2026-07-09 | TWD 68.20 | -0.29% | TWD 68.80 | TWD 68.80 | TWD 67.50 | 78.03K |
| 2026-07-08 | TWD 68.40 | +0.59% | TWD 67.70 | TWD 68.50 | TWD 66.90 | 156.00K |
| 2026-07-07 | TWD 68.00 | -3.82% | TWD 70.70 | TWD 70.70 | TWD 67.70 | 312.06K |
| 2026-07-06 | TWD 70.70 | +1.43% | TWD 70.00 | TWD 71.60 | TWD 69.70 | 368.11K |
| 2026-07-03 | TWD 69.70 | +0.29% | TWD 69.40 | TWD 70.60 | TWD 69.30 | 265.01K |
| 2026-07-02 | TWD 69.50 | +1.91% | TWD 68.10 | TWD 69.60 | TWD 67.90 | 281.50K |
| 2026-07-01 | TWD 68.20 | +1.34% | TWD 67.70 | TWD 68.50 | TWD 67.30 | 193.10K |
| 2026-06-30 | TWD 67.30 | -2.18% | TWD 69.70 | TWD 69.70 | TWD 66.80 | 392.01K |
| 2026-06-29 | TWD 68.80 | +2.69% | TWD 66.40 | TWD 70.00 | TWD 66.40 | 538.28K |
| 2026-06-26 | TWD 67.00 | 0.00% | TWD 66.60 | TWD 67.10 | TWD 66.30 | 377.05K |
| 2026-06-25 | TWD 67.00 | -0.74% | TWD 67.70 | TWD 68.50 | TWD 67.00 | 347.16K |
| 2026-06-24 | TWD 67.50 | -0.59% | TWD 67.20 | TWD 68.50 | TWD 67.20 | 273.21K |
| 2026-06-23 | TWD 67.90 | -1.59% | TWD 69.20 | TWD 69.20 | TWD 67.80 | 294.00K |
| 2026-06-22 | TWD 69.00 | 0.00% | TWD 69.10 | TWD 69.50 | TWD 68.40 | 245.88K |
| 2026-06-18 | TWD 69.00 | +0.73% | TWD 68.60 | TWD 69.10 | TWD 68.30 | 239.00K |
| 2026-06-17 | TWD 68.50 | -2.14% | TWD 69.20 | TWD 69.30 | TWD 68.20 | 251.16K |
| 2026-06-16 | TWD 70.00 | +1.89% | TWD 69.50 | TWD 70.40 | TWD 68.70 | 325.01K |
| 2026-06-15 | TWD 68.70 | -1.86% | TWD 70.90 | TWD 70.90 | TWD 68.60 | 374.23K |
| 2026-06-12 | TWD 70.00 | +2.94% | TWD 68.00 | TWD 70.00 | TWD 68.00 | 316.00K |
| 2026-06-11 | TWD 68.00 | 0.00% | TWD 68.00 | TWD 68.30 | TWD 66.70 | 355.00K |
| 2026-06-10 | TWD 68.00 | -1.45% | TWD 68.90 | TWD 69.90 | TWD 67.00 | 577.05K |
| 2026-06-09 | TWD 69.00 | +1.62% | TWD 67.50 | TWD 69.80 | TWD 67.50 | 351.85K |
| 2026-06-08 | TWD 67.90 | -5.43% | TWD 65.10 | TWD 68.60 | TWD 65.10 | 770.10K |
| 2026-06-05 | TWD 71.80 | -0.28% | TWD 72.00 | TWD 73.30 | TWD 71.00 | 579.12K |
| 2026-06-04 | TWD 72.00 | +0.84% | TWD 71.40 | TWD 74.80 | TWD 70.40 | 1.65M |
| 2026-06-03 | TWD 71.40 | +1.13% | TWD 72.00 | TWD 72.30 | TWD 70.30 | 931.22K |
| 2026-06-02 | TWD 70.60 | +0.86% | TWD 72.00 | TWD 72.30 | TWD 68.50 | 1.20M |
| 2026-06-01 | TWD 70.00 | +8.36% | TWD 65.50 | TWD 71.00 | TWD 65.50 | 1.52M |
| 2026-05-29 | TWD 64.60 | +0.94% | TWD 64.00 | TWD 65.20 | TWD 64.00 | 153.00K |
| 2026-05-28 | TWD 64.00 | -1.54% | TWD 65.10 | TWD 65.40 | TWD 63.60 | 218.35K |
| 2026-05-27 | TWD 65.00 | -1.07% | TWD 65.90 | TWD 65.90 | TWD 64.90 | 249.79K |
| 2026-05-26 | TWD 65.70 | +1.23% | TWD 65.20 | TWD 66.40 | TWD 64.30 | 255.64K |