Cyberlink Corp.(TW:5203)
NT$50.90-0.20 (-0.39%)
TW:5203
Cyberlink Corp. historical prices
NT$50.90
At close:-0.20 (-0.39%)
Cyberlink Corp. (5203) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 51.10 | 51.20 | 50.50 | 50.90 | 50.90 | -0.39% | 135,839 | 0.89 |
| Nov 10, 2026 | 52.50 | 52.80 | 51.10 | 51.10 | 51.10 | -0.78% | 156,960 | 1.03 |
| Nov 09, 2026 | 51.40 | 53.30 | 51.40 | 52.50 | 52.50 | +1.94% | 215,842 | 1.40 |
| Nov 06, 2026 | 48.75 | 52.20 | 48.75 | 51.50 | 51.50 | -0.58% | 540,103 | 3.55 |
| Nov 05, 2026 | 53.00 | 54.00 | 51.80 | 51.80 | 51.80 | -1.33% | 230,107 | 1.52 |
| Nov 04, 2026 | 53.70 | 53.80 | 51.60 | 52.50 | 52.50 | -1.32% | 235,588 | 1.58 |
| Nov 03, 2026 | 55.00 | 55.10 | 53.00 | 53.20 | 53.20 | -3.27% | 315,948 | 2.16 |
| Nov 02, 2026 | 55.10 | 55.90 | 54.90 | 55.00 | 55.00 | -1.61% | 263,285 | 1.81 |
| Oct 30, 2026 | 56.80 | 56.80 | 55.50 | 55.90 | 55.90 | -2.27% | 214,899 | 1.49 |
| Oct 29, 2026 | 56.50 | 57.40 | 54.50 | 57.20 | 57.20 | -2.22% | 743,868 | 5.56 |
| Oct 28, 2026 | 56.90 | 58.50 | 56.80 | 58.50 | 58.50 | +3.54% | 135,173 | 1.00 |
| Oct 27, 2026 | 58.80 | 59.00 | 56.50 | 56.50 | 56.50 | -6.61% | 502,405 | 3.83 |
| Oct 26, 2026 | 60.50 | 61.50 | 59.50 | 60.50 | 60.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 60.50 | 61.50 | 59.50 | 60.50 | 60.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 59.50 | 61.50 | 59.50 | 60.50 | 60.50 | +1.68% | 239,900 | 1.65 |
| Oct 21, 2026 | 60.00 | 60.00 | 59.30 | 59.50 | 59.50 | 0.00% | 59,467 | 0.41 |
| Oct 20, 2026 | 59.60 | 59.80 | 59.40 | 59.50 | 59.50 | 0.00% | 41,754 | 0.28 |
| Oct 19, 2026 | 60.40 | 60.50 | 59.40 | 59.50 | 59.50 | -1.98% | 73,274 | 0.50 |
| Oct 16, 2026 | 60.80 | 61.00 | 60.10 | 60.70 | 60.70 | +1.85% | 96,953 | 0.66 |
| Oct 15, 2026 | 58.90 | 60.20 | 58.90 | 59.60 | 59.60 | -1.16% | 125,672 | 0.85 |
| Oct 14, 2026 | 59.50 | 60.50 | 59.50 | 60.30 | 60.30 | +1.34% | 67,234 | 0.44 |
| Oct 13, 2026 | 60.10 | 60.10 | 59.00 | 59.50 | 59.50 | -1.65% | 81,628 | 0.54 |
| Oct 12, 2026 | 60.10 | 60.60 | 59.60 | 60.50 | 60.50 | +0.50% | 87,509 | 0.58 |
| Oct 09, 2026 | 60.20 | 62.00 | 59.20 | 60.20 | 60.20 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 59.80 | 62.00 | 59.20 | 60.20 | 60.20 | +0.50% | 273,804 | 1.80 |
| Oct 07, 2026 | 58.30 | 61.80 | 58.10 | 59.90 | 59.90 | +2.74% | 373,375 | 2.56 |
| Oct 06, 2026 | 60.70 | 60.70 | 58.10 | 58.30 | 58.30 | -3.16% | 146,896 | 1.01 |
| Oct 05, 2026 | 57.70 | 61.90 | 57.50 | 60.20 | 60.20 | +3.97% | 488,619 | 3.49 |
| Oct 02, 2026 | 58.00 | 58.20 | 57.80 | 57.90 | 57.90 | -0.52% | 61,552 | 0.43 |
| Oct 01, 2026 | 58.50 | 58.60 | 57.80 | 58.20 | 58.20 | -0.34% | 69,274 | 0.47 |
| Sep 30, 2026 | 58.80 | 59.00 | 58.20 | 58.40 | 58.40 | -0.34% | 82,172 | 0.54 |
| Sep 29, 2026 | 58.30 | 60.10 | 58.30 | 58.60 | 58.60 | +0.51% | 147,899 | 0.96 |
| Sep 28, 2026 | 58.30 | 58.80 | 58.20 | 58.30 | 58.30 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 58.30 | 58.80 | 58.20 | 58.30 | 58.30 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 58.20 | 58.80 | 58.20 | 58.30 | 58.30 | +0.34% | 67,344 | 0.39 |
| Sep 23, 2026 | 58.60 | 58.60 | 58.00 | 58.10 | 58.10 | -0.85% | 32,459 | 0.18 |
| Sep 22, 2026 | 58.90 | 59.20 | 58.10 | 58.60 | 58.60 | 0.00% | 66,810 | 0.37 |
| Sep 21, 2026 | 58.20 | 58.80 | 58.20 | 58.60 | 58.60 | +1.03% | 47,034 | 0.26 |
| Sep 18, 2026 | 58.30 | 59.00 | 58.00 | 58.00 | 58.00 | -0.34% | 164,544 | 0.88 |
| Sep 17, 2026 | 57.80 | 58.30 | 57.70 | 58.20 | 58.20 | +1.75% | 70,822 | 0.37 |
| Sep 16, 2026 | 57.50 | 58.00 | 56.80 | 57.20 | 57.20 | +0.70% | 123,745 | 0.66 |
| Sep 15, 2026 | 57.40 | 58.80 | 56.80 | 56.80 | 56.80 | -1.56% | 162,501 | 0.86 |
| Sep 14, 2026 | 55.40 | 57.70 | 55.30 | 57.70 | 57.70 | +3.41% | 161,856 | 0.85 |
| Sep 11, 2026 | 55.40 | 55.90 | 55.10 | 55.80 | 55.80 | +0.36% | 71,930 | 0.37 |
| Sep 10, 2026 | 56.30 | 56.30 | 55.60 | 55.60 | 55.60 | -1.24% | 112,209 | 0.57 |
| Sep 09, 2026 | 56.30 | 56.60 | 55.80 | 56.30 | 56.30 | -0.53% | 133,016 | 0.66 |
| Sep 08, 2026 | 57.70 | 57.70 | 56.60 | 56.60 | 56.60 | -2.75% | 239,909 | 1.18 |
| Sep 07, 2026 | 58.80 | 58.80 | 58.00 | 58.20 | 58.20 | -1.02% | 116,488 | 0.55 |
| Sep 04, 2026 | 58.50 | 59.00 | 58.00 | 58.80 | 58.80 | 0.00% | 97,383 | 0.45 |
| Sep 03, 2026 | 59.10 | 59.20 | 58.60 | 58.80 | 58.80 | -0.34% | 83,239 | 0.37 |
