CipherLab Co., Ltd.(TW:6160)
NT$11.95-0.25 (-2.05%)
TW:6160
CipherLab Co., Ltd. historical prices
NT$11.95
At close:-0.25 (-2.05%)
CipherLab Co., Ltd. (6160) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 11.85 | 12.15 | 11.85 | 11.95 | 11.95 | -2.05% | 17,287 | 0.26 |
| Nov 10, 2026 | 12.30 | 12.40 | 12.10 | 12.20 | 12.20 | -0.81% | 33,282 | 0.49 |
| Nov 09, 2026 | 11.75 | 12.45 | 11.75 | 12.35 | 12.35 | +0.41% | 104,168 | 1.57 |
| Nov 06, 2026 | 12.80 | 12.80 | 11.70 | 12.30 | 12.30 | -5.02% | 76,369 | 1.16 |
| Nov 05, 2026 | 13.45 | 13.45 | 12.80 | 12.95 | 12.95 | -1.15% | 23,428 | 0.35 |
| Nov 04, 2026 | 13.30 | 13.75 | 12.80 | 13.10 | 13.10 | -0.38% | 75,180 | 1.14 |
| Nov 03, 2026 | 13.65 | 13.65 | 13.00 | 13.15 | 13.15 | -4.36% | 83,109 | 1.28 |
| Nov 02, 2026 | 13.80 | 13.80 | 13.40 | 13.75 | 13.75 | -0.36% | 80,063 | 1.23 |
| Oct 30, 2026 | 13.90 | 13.90 | 13.60 | 13.80 | 13.80 | 0.00% | 23,476 | 0.36 |
| Oct 29, 2026 | 13.80 | 13.90 | 13.65 | 13.80 | 13.80 | 0.00% | 16,195 | 0.24 |
| Oct 28, 2026 | 13.65 | 13.95 | 13.65 | 13.80 | 13.80 | +0.73% | 44,689 | 0.66 |
| Oct 27, 2026 | 14.05 | 14.05 | 13.65 | 13.70 | 13.70 | -0.36% | 44,482 | 0.66 |
| Oct 26, 2026 | 13.75 | 13.90 | 13.60 | 13.75 | 13.75 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 13.75 | 13.90 | 13.60 | 13.75 | 13.75 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 13.90 | 13.90 | 13.60 | 13.75 | 13.75 | -1.08% | 37,605 | 0.53 |
| Oct 21, 2026 | 14.15 | 14.15 | 13.85 | 13.90 | 13.90 | -1.07% | 46,729 | 0.66 |
| Oct 20, 2026 | 14.05 | 14.15 | 14.05 | 14.05 | 14.05 | +1.81% | 33,210 | 0.47 |
| Oct 19, 2026 | 13.75 | 14.05 | 13.70 | 13.80 | 13.80 | -1.08% | 23,565 | 0.33 |
| Oct 16, 2026 | 13.90 | 14.00 | 13.85 | 13.95 | 13.95 | +1.09% | 29,238 | 0.41 |
| Oct 15, 2026 | 13.70 | 14.05 | 13.70 | 13.80 | 13.80 | -1.43% | 31,423 | 0.43 |
| Oct 14, 2026 | 14.10 | 14.10 | 13.80 | 14.00 | 14.00 | +2.19% | 15,374 | 0.20 |
| Oct 13, 2026 | 14.10 | 14.20 | 13.65 | 13.70 | 13.70 | -2.14% | 85,785 | 1.13 |
| Oct 12, 2026 | 14.10 | 14.10 | 13.80 | 14.00 | 14.00 | +0.36% | 14,189 | 0.19 |
| Oct 09, 2026 | 13.95 | 14.10 | 13.80 | 13.95 | 13.95 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 13.85 | 14.10 | 13.80 | 13.95 | 13.95 | +0.72% | 36,358 | 0.46 |
| Oct 07, 2026 | 14.10 | 14.10 | 13.55 | 13.85 | 13.85 | -1.07% | 59,822 | 0.77 |
| Oct 06, 2026 | 14.00 | 14.20 | 14.00 | 14.00 | 14.00 | +0.36% | 103,087 | 1.35 |
| Oct 05, 2026 | 13.90 | 14.00 | 13.85 | 13.95 | 13.95 | +0.36% | 30,281 | 0.40 |
| Oct 02, 2026 | 13.85 | 13.95 | 13.80 | 13.90 | 13.90 | 0.00% | 58,346 | 0.76 |
| Oct 01, 2026 | 14.10 | 14.10 | 13.80 | 13.90 | 13.90 | 0.00% | 44,469 | 0.58 |
| Sep 30, 2026 | 13.95 | 14.10 | 13.85 | 13.90 | 13.90 | 0.00% | 60,848 | 0.79 |
| Sep 29, 2026 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | 0.00% | 39,272 | 0.50 |
| Sep 28, 2026 | 13.90 | 14.15 | 13.80 | 13.90 | 13.90 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 13.90 | 14.15 | 13.80 | 13.90 | 13.90 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 14.15 | 14.15 | 13.80 | 13.90 | 13.90 | -1.42% | 63,263 | 0.76 |
| Sep 23, 2026 | 14.25 | 14.25 | 14.10 | 14.10 | 14.10 | 0.00% | 37,657 | 0.45 |
| Sep 22, 2026 | 14.25 | 14.25 | 14.05 | 14.10 | 14.10 | -0.35% | 38,281 | 0.45 |
| Sep 21, 2026 | 14.45 | 14.45 | 14.05 | 14.15 | 14.15 | -2.08% | 97,743 | 1.09 |
| Sep 18, 2026 | 14.75 | 14.75 | 14.25 | 14.45 | 14.45 | -0.34% | 57,132 | 0.63 |
| Sep 17, 2026 | 14.50 | 14.50 | 14.10 | 14.50 | 14.50 | -0.34% | 38,032 | 0.41 |
| Sep 16, 2026 | 14.50 | 14.55 | 14.30 | 14.55 | 14.55 | +1.75% | 24,809 | 0.27 |
| Sep 15, 2026 | 14.25 | 14.45 | 14.20 | 14.30 | 14.30 | +0.35% | 51,372 | 0.56 |
| Sep 14, 2026 | 14.50 | 14.60 | 14.25 | 14.25 | 14.25 | -1.72% | 31,166 | 0.34 |
| Sep 11, 2026 | 15.00 | 15.00 | 14.30 | 14.50 | 14.50 | -0.68% | 38,684 | 0.41 |
| Sep 10, 2026 | 14.60 | 14.65 | 14.25 | 14.60 | 14.60 | +1.04% | 30,160 | 0.32 |
| Sep 09, 2026 | 14.40 | 14.55 | 14.25 | 14.45 | 14.45 | +0.35% | 24,558 | 0.26 |
| Sep 08, 2026 | 14.50 | 14.70 | 14.25 | 14.40 | 14.40 | -1.37% | 42,756 | 0.44 |
| Sep 07, 2026 | 15.00 | 15.00 | 14.55 | 14.60 | 14.60 | -1.02% | 24,458 | 0.25 |
| Sep 04, 2026 | 14.75 | 14.75 | 14.55 | 14.75 | 14.75 | 0.00% | 46,487 | 0.47 |
| Sep 03, 2026 | 14.95 | 14.95 | 14.55 | 14.75 | 14.75 | -1.34% | 70,814 | 0.70 |
