Want to see JP:3683 full AI Analyst Report?
Cyberlinks Co., Ltd. (3683) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 1,101.00 | 1,102.00 | 1,084.00 | 1,097.00 | 1,097.00 | -0.36% | 19,300 | 0.54 |
| Oct 30, 2026 | 1,100.00 | 1,123.00 | 1,100.00 | 1,101.00 | 1,101.00 | -0.81% | 17,400 | 0.49 |
| Oct 29, 2026 | 1,121.00 | 1,137.00 | 1,101.00 | 1,110.00 | 1,110.00 | -1.25% | 15,200 | 0.43 |
| Oct 28, 2026 | 1,138.00 | 1,140.00 | 1,116.00 | 1,124.00 | 1,124.00 | -0.88% | 13,800 | 0.39 |
| Oct 27, 2026 | 1,148.00 | 1,155.00 | 1,128.00 | 1,134.00 | 1,134.00 | -1.31% | 24,900 | 0.71 |
| Oct 26, 2026 | 1,144.00 | 1,166.00 | 1,136.00 | 1,149.00 | 1,149.00 | +0.44% | 18,200 | 0.51 |
| Oct 23, 2026 | 1,157.00 | 1,157.00 | 1,122.00 | 1,144.00 | 1,144.00 | -1.72% | 30,300 | 0.86 |
| Oct 22, 2026 | 1,173.00 | 1,200.00 | 1,157.00 | 1,164.00 | 1,164.00 | +0.61% | 55,700 | 1.62 |
| Oct 21, 2026 | 1,148.00 | 1,169.00 | 1,140.00 | 1,157.00 | 1,157.00 | +3.49% | 45,200 | 1.32 |
| Oct 20, 2026 | 1,158.00 | 1,158.00 | 1,118.00 | 1,118.00 | 1,118.00 | -3.29% | 22,700 | 0.67 |
| Oct 19, 2026 | 1,185.00 | 1,196.00 | 1,140.00 | 1,156.00 | 1,156.00 | -2.45% | 75,500 | 2.26 |
| Oct 16, 2026 | 1,137.00 | 1,190.00 | 1,137.00 | 1,185.00 | 1,185.00 | +5.05% | 42,100 | 1.23 |
| Oct 15, 2026 | 1,124.00 | 1,139.00 | 1,114.00 | 1,128.00 | 1,128.00 | -1.23% | 27,400 | 0.81 |
| Oct 14, 2026 | 1,149.00 | 1,167.00 | 1,130.00 | 1,142.00 | 1,142.00 | -0.70% | 43,100 | 1.27 |
| Oct 13, 2026 | 1,168.00 | 1,182.00 | 1,113.00 | 1,150.00 | 1,150.00 | +2.86% | 246,500 | 8.11 |
| Oct 12, 2026 | 1,118.00 | 1,131.00 | 1,088.00 | 1,118.00 | 1,118.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,090.00 | 1,131.00 | 1,088.00 | 1,118.00 | 1,118.00 | +3.23% | 84,900 | 2.88 |
| Oct 08, 2026 | 1,069.00 | 1,088.00 | 1,062.00 | 1,083.00 | 1,083.00 | +0.28% | 27,600 | 0.94 |
| Oct 07, 2026 | 1,073.00 | 1,086.00 | 1,065.00 | 1,080.00 | 1,080.00 | +1.12% | 31,700 | 1.10 |
| Oct 06, 2026 | 1,057.00 | 1,068.00 | 1,042.00 | 1,068.00 | 1,068.00 | +1.62% | 53,100 | 1.88 |
| Oct 05, 2026 | 1,064.00 | 1,074.00 | 1,036.00 | 1,051.00 | 1,051.00 | -1.31% | 39,800 | 1.42 |
| Oct 02, 2026 | 1,080.00 | 1,080.00 | 1,055.00 | 1,065.00 | 1,065.00 | -1.75% | 28,200 | 1.02 |
| Oct 01, 2026 | 1,085.00 | 1,092.00 | 1,076.00 | 1,084.00 | 1,084.00 | -0.82% | 19,600 | 0.71 |
| Sep 30, 2026 | 1,073.00 | 1,093.00 | 1,073.00 | 1,093.00 | 1,093.00 | +1.49% | 13,700 | 0.49 |
| Sep 29, 2026 | 1,080.00 | 1,082.00 | 1,074.00 | 1,077.00 | 1,077.00 | -0.46% | 12,500 | 0.44 |
| Sep 28, 2026 | 1,088.00 | 1,097.00 | 1,079.00 | 1,082.00 | 1,082.00 | +0.37% | 13,500 | 0.48 |
| Sep 25, 2026 | 1,100.00 | 1,100.00 | 1,076.00 | 1,078.00 | 1,078.00 | -0.09% | 20,000 | 0.71 |
| Sep 24, 2026 | 1,093.00 | 1,104.00 | 1,071.00 | 1,079.00 | 1,079.00 | -1.28% | 25,500 | 0.89 |
| Sep 23, 2026 | 1,103.00 | 1,103.00 | 1,086.00 | 1,093.00 | 1,093.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,103.00 | 1,103.00 | 1,086.00 | 1,093.00 | 1,093.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,103.00 | 1,103.00 | 1,086.00 | 1,093.00 | 1,093.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,103.00 | 1,103.00 | 1,086.00 | 1,093.00 | 1,093.00 | +1.02% | 21,300 | 0.72 |
| Sep 17, 2026 | 1,095.00 | 1,102.00 | 1,082.00 | 1,082.00 | 1,082.00 | -1.10% | 17,100 | 0.58 |
| Sep 16, 2026 | 1,080.00 | 1,094.00 | 1,080.00 | 1,094.00 | 1,094.00 | +1.30% | 9,700 | 0.33 |
| Sep 15, 2026 | 1,093.00 | 1,102.00 | 1,078.00 | 1,080.00 | 1,080.00 | -1.19% | 27,700 | 0.94 |
| Sep 14, 2026 | 1,100.00 | 1,110.00 | 1,093.00 | 1,093.00 | 1,093.00 | -1.44% | 13,300 | 0.45 |
| Sep 11, 2026 | 1,096.00 | 1,109.00 | 1,094.00 | 1,109.00 | 1,109.00 | -0.27% | 7,200 | 0.24 |
| Sep 10, 2026 | 1,112.00 | 1,119.00 | 1,093.00 | 1,112.00 | 1,112.00 | +0.00% | 9,300 | 0.30 |
| Sep 09, 2026 | 1,115.00 | 1,120.00 | 1,095.00 | 1,112.00 | 1,112.00 | +0.18% | 20,300 | 0.66 |
| Sep 08, 2026 | 1,121.00 | 1,121.00 | 1,108.00 | 1,110.00 | 1,110.00 | -0.98% | 9,100 | 0.29 |
| Sep 07, 2026 | 1,145.00 | 1,145.00 | 1,116.00 | 1,121.00 | 1,121.00 | -0.36% | 9,500 | 0.30 |
| Sep 04, 2026 | 1,105.00 | 1,126.00 | 1,105.00 | 1,125.00 | 1,125.00 | +1.81% | 18,200 | 0.58 |
| Sep 03, 2026 | 1,118.00 | 1,130.00 | 1,105.00 | 1,105.00 | 1,105.00 | -0.63% | 15,800 | 0.50 |
| Sep 02, 2026 | 1,140.00 | 1,140.00 | 1,110.00 | 1,112.00 | 1,112.00 | -3.14% | 20,800 | 0.66 |
| Sep 01, 2026 | 1,162.00 | 1,162.00 | 1,142.00 | 1,148.00 | 1,148.00 | -1.20% | 9,300 | 0.29 |
| Aug 31, 2026 | 1,127.00 | 1,162.00 | 1,127.00 | 1,162.00 | 1,162.00 | +3.11% | 21,000 | 0.66 |
| Aug 28, 2026 | 1,129.00 | 1,148.00 | 1,127.00 | 1,127.00 | 1,127.00 | -0.27% | 24,100 | 0.75 |
| Aug 27, 2026 | 1,121.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,130.00 | +0.89% | 23,600 | 0.74 |
| Aug 26, 2026 | 1,101.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,120.00 | +1.73% | 12,000 | 0.37 |
| Aug 25, 2026 | 1,125.00 | 1,125.00 | 1,098.00 | 1,101.00 | 1,101.00 | -1.61% | 19,800 | 0.61 |
