CyberLink Corp. (TPE:5203)
Taiwan
· Delayed Price · Currency is TWD 62.00
-1.10 (-1.74%)
At close: Mar 9, 2026
CyberLink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 61.50 | 63.10 | 60.40 | 62.00 | 62.00 | -1.74% | 459,334 |
| Mar 6, 2026 | 62.00 | 63.50 | 61.30 | 63.10 | 63.10 | 1.45% | 272,674 |
| Mar 5, 2026 | 61.40 | 63.10 | 61.40 | 62.20 | 62.20 | 2.81% | 592,339 |
| Mar 4, 2026 | 62.00 | 62.30 | 60.10 | 60.50 | 60.50 | -3.51% | 906,847 |
| Mar 3, 2026 | 66.60 | 67.20 | 62.70 | 62.70 | 62.70 | -5.29% | 1,483,497 |
| Mar 2, 2026 | 69.90 | 69.90 | 65.20 | 66.20 | 66.20 | -6.23% | 1,195,429 |
| Feb 26, 2026 | 75.20 | 75.20 | 70.40 | 70.60 | 70.60 | -8.90% | 1,977,961 |
| Feb 25, 2026 | 77.10 | 77.90 | 76.60 | 77.50 | 77.50 | 1.17% | 389,216 |
| Feb 24, 2026 | 76.00 | 76.90 | 75.40 | 76.60 | 76.60 | 0.26% | 448,509 |
| Feb 23, 2026 | 76.80 | 77.20 | 75.20 | 76.40 | 76.40 | 0.26% | 486,814 |
| Feb 11, 2026 | 76.20 | 76.50 | 75.70 | 76.20 | 76.20 | 0.53% | 275,521 |
| Feb 10, 2026 | 77.10 | 77.60 | 75.50 | 75.80 | 75.80 | -1.04% | 449,500 |
| Feb 9, 2026 | 80.80 | 81.40 | 75.30 | 76.60 | 76.60 | -5.43% | 1,336,999 |
| Feb 6, 2026 | 83.00 | 83.00 | 79.00 | 81.00 | 81.00 | -2.41% | 392,095 |
| Feb 5, 2026 | 83.40 | 84.10 | 83.00 | 83.00 | 83.00 | -0.48% | 127,033 |
| Feb 4, 2026 | 85.40 | 85.50 | 83.40 | 83.40 | 83.40 | -2.34% | 255,427 |
| Feb 3, 2026 | 84.00 | 88.00 | 83.50 | 85.40 | 85.40 | 1.67% | 255,225 |
| Feb 2, 2026 | 83.50 | 85.70 | 81.70 | 84.00 | 84.00 | 0.48% | 411,943 |
| Jan 30, 2026 | 85.00 | 85.30 | 83.60 | 83.60 | 83.60 | -1.65% | 444,741 |
| Jan 29, 2026 | 86.00 | 86.00 | 84.20 | 85.00 | 85.00 | -0.58% | 309,863 |
| Jan 28, 2026 | 87.50 | 87.80 | 85.50 | 85.50 | 85.50 | -1.16% | 325,271 |
| Jan 27, 2026 | 87.80 | 88.20 | 86.40 | 86.50 | 86.50 | -0.57% | 187,321 |
| Jan 26, 2026 | 88.60 | 88.60 | 87.00 | 87.00 | 87.00 | -0.57% | 137,617 |
| Jan 23, 2026 | 86.20 | 88.70 | 86.20 | 87.50 | 87.50 | 1.86% | 344,361 |
| Jan 22, 2026 | 86.60 | 87.00 | 85.90 | 85.90 | 85.90 | 0.12% | 130,140 |
| Jan 21, 2026 | 87.10 | 87.10 | 85.50 | 85.80 | 85.80 | -1.49% | 301,498 |
| Jan 20, 2026 | 87.80 | 88.00 | 87.10 | 87.10 | 87.10 | -0.91% | 145,597 |
| Jan 19, 2026 | 87.70 | 88.60 | 87.50 | 87.90 | 87.90 | - | 142,063 |
| Jan 16, 2026 | 89.00 | 89.00 | 87.90 | 87.90 | 87.90 | -0.68% | 170,724 |
| Jan 15, 2026 | 89.60 | 89.60 | 88.40 | 88.50 | 88.50 | -1.23% | 83,126 |
| Jan 14, 2026 | 88.40 | 90.00 | 88.30 | 89.60 | 89.60 | 2.40% | 154,018 |
| Jan 13, 2026 | 88.80 | 89.20 | 87.30 | 87.50 | 87.50 | -0.91% | 138,081 |
| Jan 12, 2026 | 88.20 | 89.40 | 88.20 | 88.30 | 88.30 | 0.11% | 97,673 |
| Jan 9, 2026 | 88.00 | 88.60 | 86.80 | 88.20 | 88.20 | 0.23% | 137,348 |
| Jan 8, 2026 | 89.10 | 89.90 | 87.90 | 88.00 | 88.00 | -0.23% | 175,529 |
| Jan 7, 2026 | 88.10 | 89.70 | 87.60 | 88.20 | 88.20 | 1.38% | 275,346 |
| Jan 6, 2026 | 86.00 | 87.40 | 86.00 | 87.00 | 87.00 | 0.58% | 232,686 |
| Jan 5, 2026 | 89.30 | 89.30 | 86.10 | 86.50 | 86.50 | -2.26% | 464,456 |
| Jan 2, 2026 | 89.30 | 89.40 | 88.50 | 88.50 | 88.50 | -0.90% | 179,752 |
| Dec 31, 2025 | 89.50 | 89.50 | 88.70 | 89.30 | 89.30 | 0.11% | 98,543 |
| Dec 30, 2025 | 88.30 | 89.50 | 88.20 | 89.20 | 89.20 | 0.79% | 100,877 |
| Dec 29, 2025 | 88.50 | 89.70 | 88.30 | 88.50 | 88.50 | - | 151,217 |
| Dec 26, 2025 | 88.80 | 89.50 | 88.00 | 88.50 | 88.50 | -0.11% | 155,238 |
| Dec 24, 2025 | 90.10 | 90.10 | 88.60 | 88.60 | 88.60 | -1.66% | 257,957 |
| Dec 23, 2025 | 90.40 | 90.50 | 89.50 | 90.10 | 90.10 | -0.33% | 141,913 |
| Dec 22, 2025 | 91.00 | 91.40 | 90.30 | 90.40 | 90.40 | -1.09% | 144,604 |
| Dec 19, 2025 | 89.70 | 91.40 | 89.70 | 91.40 | 91.40 | 1.90% | 190,812 |
| Dec 18, 2025 | 89.40 | 90.20 | 89.20 | 89.70 | 89.70 | 0.34% | 118,401 |
| Dec 17, 2025 | 90.30 | 90.80 | 89.40 | 89.40 | 89.40 | -0.89% | 328,404 |
| Dec 16, 2025 | 92.00 | 92.00 | 88.80 | 90.20 | 90.20 | -1.96% | 368,408 |
| Dec 15, 2025 | 91.40 | 92.80 | 90.80 | 92.00 | 92.00 | 0.55% | 141,273 |
| Dec 12, 2025 | 92.70 | 92.70 | 91.20 | 91.50 | 91.50 | -0.54% | 130,413 |
| Dec 11, 2025 | 93.50 | 93.50 | 91.60 | 92.00 | 92.00 | -0.22% | 180,366 |
| Dec 10, 2025 | 92.80 | 93.30 | 92.20 | 92.20 | 92.20 | -0.54% | 158,643 |
| Dec 9, 2025 | 94.00 | 94.10 | 92.30 | 92.70 | 92.70 | -1.07% | 304,132 |
| Dec 8, 2025 | 98.00 | 98.20 | 93.70 | 93.70 | 93.70 | -4.58% | 676,039 |
| Dec 5, 2025 | 99.50 | 100.00 | 98.20 | 98.20 | 98.20 | -1.01% | 116,102 |
| Dec 4, 2025 | 99.30 | 100.50 | 99.20 | 99.20 | 99.20 | 0.20% | 58,621 |
| Dec 3, 2025 | 99.50 | 100.00 | 99.00 | 99.00 | 99.00 | -0.50% | 103,487 |
| Dec 2, 2025 | 99.60 | 99.90 | 99.00 | 99.50 | 99.50 | 0.91% | 96,305 |
| Dec 1, 2025 | 101.00 | 101.00 | 98.30 | 98.60 | 98.60 | -1.40% | 105,831 |
| Nov 28, 2025 | 99.50 | 100.00 | 99.50 | 100.00 | 100.00 | 0.50% | 56,568 |
| Nov 27, 2025 | 100.50 | 100.50 | 99.40 | 99.50 | 99.50 | -1.00% | 95,511 |
| Nov 26, 2025 | 98.50 | 101.00 | 98.50 | 100.50 | 100.50 | 1.01% | 92,089 |
| Nov 25, 2025 | 98.00 | 99.50 | 97.60 | 99.50 | 99.50 | 2.26% | 88,087 |
| Nov 24, 2025 | 96.60 | 97.70 | 96.10 | 97.30 | 97.30 | 0.83% | 129,532 |
| Nov 21, 2025 | 99.90 | 99.90 | 96.10 | 96.50 | 96.50 | -3.50% | 126,687 |
| Nov 20, 2025 | 97.80 | 100.00 | 97.80 | 100.00 | 100.00 | 2.99% | 134,223 |
| Nov 19, 2025 | 97.30 | 98.00 | 96.50 | 97.10 | 97.10 | -1.02% | 106,554 |
| Nov 18, 2025 | 98.70 | 98.90 | 97.20 | 98.10 | 98.10 | -0.61% | 157,238 |
| Nov 17, 2025 | 100.50 | 101.50 | 98.60 | 98.70 | 98.70 | -1.79% | 162,309 |
| Nov 14, 2025 | 100.00 | 100.50 | 99.80 | 100.50 | 100.50 | -0.99% | 113,730 |
| Nov 13, 2025 | 103.00 | 103.00 | 100.00 | 101.50 | 101.50 | -1.46% | 197,787 |
| Nov 12, 2025 | 101.50 | 103.50 | 101.50 | 103.00 | 103.00 | 1.48% | 228,953 |
| Nov 11, 2025 | 101.50 | 102.00 | 101.00 | 101.50 | 101.50 | - | 165,296 |
| Nov 10, 2025 | 101.50 | 102.50 | 100.00 | 101.50 | 101.50 | 1.00% | 286,557 |
| Nov 7, 2025 | 98.50 | 101.50 | 98.00 | 100.50 | 100.50 | 3.29% | 770,458 |
| Nov 6, 2025 | 94.90 | 97.30 | 93.80 | 97.30 | 97.30 | 3.51% | 181,538 |
| Nov 5, 2025 | 93.50 | 94.50 | 92.00 | 94.00 | 94.00 | 0.53% | 134,246 |
| Nov 4, 2025 | 94.60 | 95.70 | 93.30 | 93.50 | 93.50 | -0.95% | 189,628 |
| Nov 3, 2025 | 94.00 | 95.20 | 94.00 | 94.40 | 94.40 | 0.43% | 139,355 |
| Oct 31, 2025 | 95.20 | 95.60 | 93.80 | 94.00 | 94.00 | -0.53% | 380,323 |
| Oct 30, 2025 | 99.80 | 100.00 | 94.10 | 94.50 | 94.50 | -4.16% | 742,281 |
| Oct 29, 2025 | 99.50 | 100.00 | 98.20 | 98.60 | 98.60 | -0.50% | 198,063 |
| Oct 28, 2025 | 101.00 | 101.00 | 98.90 | 99.10 | 99.10 | -0.90% | 120,239 |
| Oct 27, 2025 | 98.30 | 100.00 | 97.10 | 100.00 | 100.00 | 3.84% | 291,985 |
| Oct 23, 2025 | 96.80 | 98.00 | 96.30 | 96.30 | 96.30 | -0.93% | 96,721 |
| Oct 22, 2025 | 95.00 | 98.40 | 95.00 | 97.20 | 97.20 | 2.64% | 150,963 |
| Oct 21, 2025 | 95.30 | 95.90 | 94.20 | 94.70 | 94.70 | -0.63% | 169,908 |
| Oct 20, 2025 | 95.40 | 96.20 | 95.20 | 95.30 | 95.30 | -0.10% | 86,586 |
| Oct 17, 2025 | 95.50 | 96.00 | 95.10 | 95.40 | 95.40 | 0.42% | 99,329 |
| Oct 16, 2025 | 95.40 | 95.90 | 94.10 | 95.00 | 95.00 | - | 83,684 |
| Oct 15, 2025 | 94.50 | 96.40 | 94.00 | 95.00 | 95.00 | 1.39% | 116,479 |
| Oct 14, 2025 | 95.40 | 96.60 | 93.50 | 93.70 | 93.70 | -1.47% | 257,097 |
| Oct 13, 2025 | 95.80 | 95.80 | 93.50 | 95.10 | 95.10 | -2.96% | 410,735 |
| Oct 9, 2025 | 98.50 | 99.40 | 97.50 | 98.00 | 98.00 | 0.31% | 120,068 |
| Oct 8, 2025 | 99.10 | 99.10 | 97.50 | 97.70 | 97.70 | -1.41% | 179,247 |
| Oct 7, 2025 | 101.00 | 102.00 | 99.10 | 99.10 | 99.10 | -0.40% | 294,093 |
| Oct 3, 2025 | 101.00 | 101.00 | 99.20 | 99.50 | 99.50 | -0.50% | 108,948 |
| Oct 2, 2025 | 99.80 | 101.00 | 98.50 | 100.00 | 100.00 | 1.11% | 137,842 |