CipherLab Co., Ltd. 6160
TPEX · Taiwan · Electronic Technology
TWD 13.900.00 (0.00%)
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 13.90 | 0.00% | TWD 14.10 | TWD 14.10 | TWD 13.80 | 44.11K |
| 2026-09-30 | TWD 13.90 | 0.00% | TWD 13.95 | TWD 14.10 | TWD 13.85 | 59.20K |
| 2026-09-29 | TWD 13.90 | 0.00% | TWD 14.20 | TWD 14.20 | TWD 13.90 | 39.00K |
| 2026-09-24 | TWD 13.90 | -1.42% | TWD 14.15 | TWD 14.15 | TWD 13.80 | 62.00K |
| 2026-09-23 | TWD 14.10 | 0.00% | TWD 14.25 | TWD 14.25 | TWD 14.10 | 36.02K |
| 2026-09-22 | TWD 14.10 | -0.35% | TWD 14.25 | TWD 14.25 | TWD 14.05 | 37.01K |
| 2026-09-21 | TWD 14.15 | -2.08% | TWD 14.45 | TWD 14.45 | TWD 14.05 | 96.01K |
| 2026-09-18 | TWD 14.45 | -0.34% | TWD 14.75 | TWD 14.75 | TWD 14.25 | 56.00K |
| 2026-09-17 | TWD 14.50 | -0.34% | TWD 14.50 | TWD 14.50 | TWD 14.10 | 37.02K |
| 2026-09-16 | TWD 14.55 | +1.75% | TWD 14.50 | TWD 14.55 | TWD 14.30 | 24.01K |
| 2026-09-15 | TWD 14.30 | +0.35% | TWD 14.25 | TWD 14.45 | TWD 14.20 | 50.05K |
| 2026-09-14 | TWD 14.25 | -1.72% | TWD 14.50 | TWD 14.60 | TWD 14.25 | 29.70K |
| 2026-09-11 | TWD 14.50 | -0.68% | TWD 15.00 | TWD 15.00 | TWD 14.30 | 36.29K |
| 2026-09-10 | TWD 14.60 | +1.04% | TWD 14.60 | TWD 14.65 | TWD 14.25 | 29.16K |
| 2026-09-09 | TWD 14.45 | +0.35% | TWD 14.40 | TWD 14.55 | TWD 14.25 | 24.00K |
| 2026-09-08 | TWD 14.40 | -1.37% | TWD 14.50 | TWD 14.70 | TWD 14.25 | 42.00K |
| 2026-09-07 | TWD 14.60 | -1.02% | TWD 15.00 | TWD 15.00 | TWD 14.55 | 24.23K |
| 2026-09-04 | TWD 14.75 | 0.00% | TWD 14.75 | TWD 14.75 | TWD 14.55 | 46.00K |
| 2026-09-03 | TWD 14.75 | -1.34% | TWD 14.95 | TWD 14.95 | TWD 14.55 | 70.72K |
| 2026-09-02 | TWD 14.95 | -0.66% | TWD 15.00 | TWD 15.00 | TWD 14.70 | 127.00K |
| 2026-09-01 | TWD 15.05 | +0.33% | TWD 15.10 | TWD 15.55 | TWD 15.05 | 47.10K |
| 2026-08-31 | TWD 15.00 | 0.00% | TWD 14.90 | TWD 15.10 | TWD 14.90 | 36.50K |
| 2026-08-28 | TWD 15.00 | -0.66% | TWD 15.15 | TWD 15.15 | TWD 14.85 | 82.00K |
| 2026-08-27 | TWD 15.10 | -1.95% | TWD 15.35 | TWD 15.45 | TWD 15.10 | 62.00K |
| 2026-08-26 | TWD 15.40 | 0.00% | TWD 15.20 | TWD 15.65 | TWD 15.10 | 71.44K |
| 2026-08-25 | TWD 15.40 | +0.98% | TWD 15.70 | TWD 15.70 | TWD 15.00 | 104.05K |
| 2026-08-24 | TWD 15.25 | -4.69% | TWD 16.10 | TWD 16.10 | TWD 15.25 | 246.00K |
| 2026-08-21 | TWD 16.00 | +4.58% | TWD 15.25 | TWD 16.80 | TWD 15.20 | 870.06K |
| 2026-08-20 | TWD 15.30 | +9.68% | TWD 15.25 | TWD 15.30 | TWD 14.50 | 362.00K |
| 2026-08-19 | TWD 13.95 | -0.36% | TWD 13.85 | TWD 13.95 | TWD 13.50 | 30.00K |
| 2026-08-18 | TWD 14.00 | -0.36% | TWD 13.75 | TWD 14.00 | TWD 13.75 | 39.00K |
| 2026-08-17 | TWD 14.05 | -0.71% | TWD 14.15 | TWD 14.15 | TWD 13.85 | 42.00K |
| 2026-08-14 | TWD 14.15 | +0.35% | TWD 14.10 | TWD 14.15 | TWD 13.95 | 53.00K |
| 2026-08-13 | TWD 14.10 | -0.35% | TWD 14.15 | TWD 14.25 | TWD 14.00 | 28.00K |
| 2026-08-12 | TWD 14.15 | 0.00% | TWD 14.30 | TWD 14.30 | TWD 13.80 | 29.00K |
| 2026-08-11 | TWD 14.15 | 0.00% | TWD 14.30 | TWD 14.30 | TWD 13.95 | 28.00K |
| 2026-08-10 | TWD 14.15 | +0.71% | TWD 14.05 | TWD 14.20 | TWD 14.00 | 56.00K |
| 2026-08-07 | TWD 14.05 | -0.71% | TWD 14.25 | TWD 14.25 | TWD 14.00 | 45.00K |
| 2026-08-06 | TWD 14.15 | -1.39% | TWD 14.35 | TWD 14.35 | TWD 14.05 | 33.00K |
| 2026-08-05 | TWD 14.35 | +1.77% | TWD 14.10 | TWD 14.80 | TWD 14.05 | 99.00K |
| 2026-08-04 | TWD 14.10 | 0.00% | TWD 14.25 | TWD 14.25 | TWD 14.00 | 27.00K |
| 2026-08-03 | TWD 14.10 | -1.05% | TWD 14.25 | TWD 14.55 | TWD 13.95 | 77.00K |
| 2026-07-31 | TWD 14.25 | +4.01% | TWD 13.90 | TWD 14.25 | TWD 13.85 | 108.00K |
| 2026-07-30 | TWD 13.70 | -1.44% | TWD 13.25 | TWD 13.90 | TWD 13.25 | 81.02K |
| 2026-07-29 | TWD 13.90 | -3.81% | TWD 14.75 | TWD 14.75 | TWD 13.70 | 79.02K |
| 2026-07-28 | TWD 14.45 | -3.67% | TWD 15.30 | TWD 15.30 | TWD 14.40 | 87.21K |
| 2026-07-27 | TWD 15.00 | -1.64% | TWD 15.50 | TWD 15.50 | TWD 14.75 | 44.00K |
| 2026-07-24 | TWD 15.25 | -0.97% | TWD 15.40 | TWD 15.65 | TWD 15.00 | 43.00K |
| 2026-07-23 | TWD 15.40 | +0.65% | TWD 15.85 | TWD 15.85 | TWD 15.20 | 33.02K |
| 2026-07-22 | TWD 15.30 | 0.00% | TWD 15.60 | TWD 15.60 | TWD 15.10 | 39.00K |
| 2026-07-21 | TWD 15.30 | +3.73% | TWD 15.80 | TWD 15.80 | TWD 15.15 | 43.04K |
| 2026-07-20 | TWD 14.75 | -1.67% | TWD 15.05 | TWD 15.25 | TWD 14.55 | 150.00K |
| 2026-07-17 | TWD 15.00 | -4.76% | TWD 15.25 | TWD 15.45 | TWD 14.95 | 156.03K |
| 2026-07-16 | TWD 15.75 | -1.25% | TWD 15.50 | TWD 15.90 | TWD 15.20 | 107.00K |
| 2026-07-15 | TWD 15.95 | +2.24% | TWD 15.75 | TWD 15.95 | TWD 15.40 | 43.00K |
| 2026-07-14 | TWD 15.60 | -2.80% | TWD 16.30 | TWD 16.30 | TWD 15.35 | 107.00K |
| 2026-07-13 | TWD 16.05 | -2.43% | TWD 16.85 | TWD 16.85 | TWD 16.00 | 73.04K |
| 2026-07-10 | TWD 16.45 | 0.00% | TWD 16.45 | TWD 16.45 | TWD 16.45 | 0 |
| 2026-07-09 | TWD 16.45 | +0.30% | TWD 16.40 | TWD 16.45 | TWD 16.35 | 33.00K |
| 2026-07-08 | TWD 16.40 | +0.31% | TWD 16.25 | TWD 16.45 | TWD 16.20 | 33.00K |
| 2026-07-07 | TWD 16.35 | -2.10% | TWD 16.95 | TWD 16.95 | TWD 16.30 | 74.00K |
| 2026-07-06 | TWD 16.70 | +0.30% | TWD 16.90 | TWD 16.90 | TWD 16.50 | 65.00K |
| 2026-07-03 | TWD 16.65 | +0.91% | TWD 16.80 | TWD 16.85 | TWD 16.50 | 70.48K |
| 2026-07-02 | TWD 16.50 | +2.17% | TWD 16.25 | TWD 17.00 | TWD 16.25 | 101.03K |
| 2026-07-01 | TWD 16.15 | -0.92% | TWD 16.40 | TWD 16.40 | TWD 16.05 | 128.05K |
| 2026-06-30 | TWD 16.30 | +0.62% | TWD 16.70 | TWD 16.70 | TWD 16.10 | 123.00K |
| 2026-06-29 | TWD 16.20 | -0.92% | TWD 16.25 | TWD 16.65 | TWD 15.95 | 135.00K |
| 2026-06-26 | TWD 16.35 | -2.10% | TWD 16.60 | TWD 16.90 | TWD 16.10 | 87.00K |
| 2026-06-25 | TWD 16.70 | -2.34% | TWD 17.60 | TWD 17.60 | TWD 16.70 | 115.06K |
| 2026-06-24 | TWD 17.10 | +3.32% | TWD 18.15 | TWD 18.15 | TWD 16.90 | 371.01K |
| 2026-06-23 | TWD 16.55 | -0.30% | TWD 16.85 | TWD 16.85 | TWD 16.45 | 90.00K |
| 2026-06-22 | TWD 16.60 | -1.19% | TWD 16.80 | TWD 17.05 | TWD 16.45 | 153.00K |
| 2026-06-18 | TWD 16.80 | 0.00% | TWD 16.90 | TWD 17.00 | TWD 16.60 | 65.00K |
| 2026-06-17 | TWD 16.80 | +1.51% | TWD 16.65 | TWD 16.85 | TWD 16.45 | 91.10K |
| 2026-06-16 | TWD 16.55 | -0.30% | TWD 16.90 | TWD 16.90 | TWD 16.45 | 75.00K |
| 2026-06-15 | TWD 16.60 | 0.00% | TWD 16.65 | TWD 17.05 | TWD 16.55 | 80.00K |
| 2026-06-12 | TWD 16.60 | +0.61% | TWD 16.80 | TWD 16.90 | TWD 16.50 | 86.00K |
| 2026-06-11 | TWD 16.50 | -0.30% | TWD 16.40 | TWD 17.00 | TWD 16.25 | 92.00K |
| 2026-06-10 | TWD 16.55 | -3.22% | TWD 17.00 | TWD 17.05 | TWD 16.55 | 96.16K |
| 2026-06-09 | TWD 17.10 | +1.18% | TWD 16.90 | TWD 17.40 | TWD 16.70 | 183.01K |
| 2026-06-08 | TWD 16.90 | -4.79% | TWD 16.20 | TWD 16.90 | TWD 16.20 | 134.00K |
| 2026-06-05 | TWD 17.75 | +2.01% | TWD 17.45 | TWD 17.90 | TWD 17.15 | 314.04K |
| 2026-06-04 | TWD 17.40 | -2.52% | TWD 17.85 | TWD 17.85 | TWD 17.00 | 198.25K |
| 2026-06-03 | TWD 17.85 | +2.00% | TWD 17.90 | TWD 18.40 | TWD 17.80 | 320.30K |
| 2026-06-02 | TWD 17.50 | +2.34% | TWD 17.50 | TWD 17.55 | TWD 17.00 | 250.05K |
| 2026-06-01 | TWD 17.10 | -1.44% | TWD 17.50 | TWD 17.65 | TWD 17.05 | 331.00K |
| 2026-05-29 | TWD 17.35 | +7.43% | TWD 16.85 | TWD 17.75 | TWD 16.30 | 751.80K |
| 2026-05-28 | TWD 16.15 | 0.00% | TWD 16.25 | TWD 16.80 | TWD 16.00 | 228.00K |
| 2026-05-27 | TWD 16.15 | -0.62% | TWD 16.45 | TWD 16.50 | TWD 16.05 | 173.00K |
| 2026-05-26 | TWD 16.25 | -0.31% | TWD 16.50 | TWD 16.50 | TWD 15.95 | 139.00K |