Taipei Exchange - Delayed Quote TWD

Cipherlab Co.,Ltd. (6160.TWO)

23.25
-0.05
(-0.21%)
At close: 1:30:12 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 202523.6023.7523.1523.2523.25136,000
Jun 6, 202524.2024.2023.3023.3023.30384,200
Jun 5, 202524.3025.1023.8523.9023.90450,171
Jun 4, 202524.5525.7024.0024.0024.00919,357
Jun 3, 202524.4024.8024.0024.3024.30430,473
Jun 2, 202524.1524.4023.7024.4024.40385,002
May 29, 202524.7525.3523.9024.4024.401,092,002
May 28, 202523.1024.6023.0524.3024.301,127,204
May 27, 202523.1523.3522.7523.0023.00416,013
May 26, 202523.3023.8023.1023.1523.15373,002
May 23, 202523.7024.7023.1023.3023.30150,103
May 22, 202522.5524.1522.5523.6523.65767,160
May 21, 202523.5523.8522.7522.7522.75894,239
May 20, 202522.7523.6522.3023.2023.201,392,200
May 19, 202521.9523.4521.8022.0522.051,092,050
May 16, 202522.2022.2021.7021.8521.85310,222
May 15, 202522.4022.7021.9021.9021.90290,000
May 14, 202522.5022.6022.0522.1522.15384,218
May 13, 202522.2522.4521.8522.2022.20481,051
May 12, 202521.2022.5021.2021.9021.90614,069
May 9, 202521.1521.6521.0521.0521.05387,099
May 8, 202521.8022.1021.1021.1021.10510,150
May 7, 202520.6521.8020.4521.3521.35669,019
May 6, 202520.4020.9019.8020.3020.30390,001
May 5, 202521.8521.8520.3020.4020.40716,270
May 2, 202522.0022.9521.6021.6021.601,161,202
Apr 30, 202522.6023.8521.8021.8021.803,324,002
Apr 29, 202522.0022.2021.2521.7521.752,233,379
Apr 28, 202521.8522.2021.5522.2022.201,260,001
Apr 25, 202518.8520.2018.4020.2020.201,526,362
Apr 24, 202517.3518.7017.3018.4018.40982,001
Apr 23, 202517.7517.7517.0517.1017.10239,019
Apr 22, 202517.0017.4516.6016.6516.65318,024
Apr 21, 202518.1518.6017.3017.3017.30506,001
Apr 18, 202517.4019.0517.4018.0018.001,737,116
Apr 17, 202517.6017.7516.9517.3517.35450,155
Apr 16, 202517.6018.2017.5017.5017.501,092,029
Apr 15, 202517.5517.6017.0517.6017.60787,000
Apr 14, 202515.4016.0015.2016.0016.00604,000
Apr 11, 202514.1514.7014.1514.5514.551,162,005
Apr 10, 202516.2017.3515.7015.7015.702,377,197
Apr 9, 202515.9515.9515.9515.9515.95238,004
Apr 8, 202517.7017.7017.7017.7017.70145,050
Apr 7, 202519.6519.6519.6519.6519.6540,006
Apr 2, 202521.5021.8021.2521.8021.8074,003
Apr 1, 202521.2521.6521.2021.6021.60118,079
Mar 31, 202522.7022.7021.2021.2521.25393,088
Mar 28, 202523.2023.3022.6523.0023.00301,012
Mar 27, 202523.9023.9023.3523.4023.40187,029
Mar 26, 202523.6524.0023.6523.9023.90168,003
Mar 25, 202523.7023.9023.2523.4523.45160,013
Mar 24, 202523.3024.3023.3023.5523.55307,022
Mar 21, 202523.3023.6023.2023.2023.20126,002
Mar 20, 202523.1523.4023.1523.3023.3097,000
Mar 19, 202524.0024.0022.8522.8522.85274,000
Mar 18, 202523.5523.7023.5523.7023.7056,001
Mar 17, 202523.4023.7523.3023.3023.30112,032
Mar 14, 202523.5023.5523.0023.4023.40195,008
Mar 13, 202523.9024.3023.3023.3023.30293,003
Mar 12, 202523.7024.1523.7023.8023.80116,004
Mar 11, 202524.3024.3023.2023.9023.90421,007
Mar 10, 202525.7525.7525.0025.0525.05231,016
Mar 7, 202527.4027.4025.7525.7525.75404,026
Mar 6, 202526.7027.7526.5526.8026.80430,007
Mar 5, 202526.6526.9026.2526.6526.65148,360
Mar 4, 202525.9526.6025.5526.6026.60237,002
Mar 3, 202526.9527.2026.0026.1026.10258,008
Feb 27, 202526.6527.3026.5526.6526.65323,010
Feb 26, 202527.0527.0526.5526.5526.55195,010
Feb 25, 202527.2027.5026.5527.0527.05410,008
Feb 24, 202526.5027.5526.3027.1027.10611,442
Feb 21, 202526.9527.2026.5026.7026.70443,003
Feb 20, 202526.4527.6026.4026.6026.60777,053
Feb 19, 202525.9026.9025.9026.2526.25554,392
Feb 18, 202526.4526.4525.9025.9025.90159,003
Feb 17, 202525.9026.1525.6526.1526.15221,011
Feb 14, 202525.7025.9025.4525.6525.65103,002
Feb 13, 202526.3526.4025.7025.7525.75241,039
Feb 12, 202526.0026.1025.2025.9025.90282,002
Feb 11, 202526.0026.2025.6025.7025.70354,142
Feb 10, 202525.8526.0025.6025.8025.80182,008
Feb 7, 202525.2026.1525.0525.8525.85454,996
Feb 6, 202525.6025.6524.9525.1525.15293,002
Feb 5, 202523.8024.9523.8024.8024.80311,026
Feb 4, 202523.7024.1023.6023.7523.7566,001
Feb 3, 202524.2024.2023.3523.5023.50167,020
Jan 22, 202523.8024.0023.4524.0024.00146,000
Jan 21, 202523.7523.8023.5023.5523.5551,000
Jan 20, 202523.9523.9523.5523.7023.7052,000
Jan 17, 202523.8024.0523.4023.5023.5095,000
Jan 16, 202523.9024.4523.7023.8023.80144,000
Jan 15, 202523.8024.1023.7023.9023.9066,000
Jan 14, 202523.9024.2023.5524.0024.00101,000
Jan 13, 202524.1524.3523.2023.7523.75282,000
Jan 10, 202524.2524.5024.0024.0524.0571,000
Jan 9, 202525.4025.5024.0024.4024.40213,000
Jan 8, 202525.3025.8525.2525.2525.25138,000
Jan 7, 202526.7026.7025.3025.3025.30373,000
Jan 6, 202525.5526.7025.0025.9025.90525,000
Jan 3, 202525.4525.9525.2525.3025.30394,000
Jan 2, 202524.8525.6024.8525.2025.20259,000
Dec 31, 202424.9025.1024.7024.8024.80242,000
Dec 30, 202424.4025.0524.4024.6024.60219,000
Dec 27, 202424.7025.0524.2024.2024.20223,000
Dec 26, 202424.7024.9024.5524.5524.55140,000
Dec 25, 202424.4024.7524.3024.3524.35225,000
Dec 24, 202424.0025.5023.8024.4524.45833,000
Dec 23, 202423.4523.9023.4523.6023.60229,000
Dec 20, 202423.5023.9023.1523.3023.30272,000
Dec 19, 202422.6523.3522.5522.9522.95204,000
Dec 18, 202423.2023.8523.2023.5523.55134,000
Dec 17, 202422.7523.3522.7523.0523.05140,000
Dec 16, 202423.3023.3522.6022.6022.60195,000
Dec 13, 202423.3523.4022.4022.7022.70129,000
Dec 12, 202422.9523.6022.9523.0023.00121,000
Dec 11, 202423.3023.4522.9022.9022.9087,000
Dec 10, 202423.5023.8023.1523.2023.2079,000
Dec 9, 202423.4523.5022.6023.3023.30275,000
Dec 6, 202423.8524.1023.2023.3023.30259,000
Dec 5, 202424.4524.5523.8523.8523.85132,000
Dec 4, 202424.0524.4524.0524.3024.30158,000
Dec 3, 202423.8524.2523.8524.2024.20160,000
Dec 2, 202424.6024.6023.6523.8023.80218,000
Nov 29, 202424.3024.4524.0524.3524.35131,000
Nov 28, 202425.0025.3524.2024.3024.30255,000
Nov 27, 202425.8025.8525.0025.0025.00152,000
Nov 26, 202425.6525.9525.5025.6025.60236,000
Nov 25, 202425.7525.9525.5025.7525.75120,000
Nov 22, 202425.9526.1525.4525.6025.60156,000
Nov 21, 202425.8026.1025.3525.4525.45249,000
Nov 20, 202424.4026.4524.4025.6025.60914,650
Nov 19, 202424.6024.6024.1524.3024.3094,000
Nov 18, 202425.1525.4024.1024.1024.10270,000
Nov 15, 202425.6025.8525.1025.1025.10198,000
Nov 14, 202425.1025.7025.1025.1525.15229,000
Nov 13, 202425.4525.6525.0025.0525.05407,000
Nov 12, 202425.5026.1524.9525.3525.35755,000
Nov 11, 202427.1028.9025.6525.6525.658,914,000
Nov 8, 202427.1027.1026.1026.3026.30190,000
Nov 7, 202426.5026.8526.0026.7026.70208,000
Nov 6, 202425.8027.0025.8026.2026.20333,000
Nov 5, 202425.2526.4025.2525.4025.40235,000
Nov 4, 202426.2026.2025.2025.4025.40113,000
Nov 1, 202425.3526.2025.3526.2026.2096,000
Oct 30, 202426.8026.8025.6026.0026.00224,000
Oct 29, 202426.5526.6525.7026.3026.30214,000
Oct 28, 202427.0527.2026.3026.4526.45236,000
Oct 25, 202426.9527.2026.5026.9526.95207,000
Oct 24, 202427.4527.4526.6026.6026.60238,000
Oct 23, 202426.5027.3026.3027.0027.00444,000
Oct 22, 202426.4526.6026.0526.4026.40236,000
Oct 21, 202426.2026.4526.0026.2526.25214,000
Oct 18, 202426.3526.3525.7026.1026.10326,000
Oct 17, 202425.8526.3525.6026.0526.05435,000
Oct 16, 202425.4525.8025.1525.4525.45163,000
Oct 15, 202425.4526.1025.3525.4525.45266,000
Oct 14, 202425.0525.5524.8025.2025.20217,000
Oct 11, 202425.0525.2024.7024.7024.70199,000
Oct 9, 202425.5525.7525.0525.1025.10194,000
Oct 8, 202425.7025.7025.1025.2525.2571,000
Oct 7, 202425.1525.7525.1025.6025.60183,000
Oct 4, 202425.1525.3524.7524.8524.85151,000
Oct 1, 202425.3025.5025.0025.1525.15180,000
Sep 30, 202425.6025.6025.1025.1525.15135,000
Sep 27, 202425.9526.2025.5025.5525.55249,000
Sep 26, 202426.5026.7525.8025.8525.85204,000
Sep 25, 202426.6526.8026.1026.4526.45332,000
Sep 24, 202425.9526.2525.5026.1526.15226,000
Sep 23, 202425.5525.9525.5025.6025.60354,000
Sep 20, 202426.3026.4525.4525.5025.50157,000
Sep 19, 202425.4525.8525.2525.8025.80227,000
Sep 18, 202426.0026.2025.3025.3025.30240,000
Sep 16, 202425.2025.9525.2025.6525.65251,000
Sep 13, 202425.7525.7525.0025.2025.20240,000
Sep 12, 202424.4025.3024.4025.2025.20333,000
Sep 11, 202424.7025.4024.2524.4024.40573,000
Sep 10, 202426.0026.2024.9525.3025.30222,000
Sep 9, 202425.0525.8525.0525.8025.80222,000
Sep 6, 202425.8026.2525.3525.6025.60226,000
Sep 5, 202425.5026.1525.4025.5525.55337,000
Sep 4, 202425.4525.8024.6025.4025.40588,000
Sep 3, 202427.2527.6026.7526.8026.80276,000
Sep 2, 202426.8527.5526.8526.9526.95389,000
Aug 30, 202427.6527.6526.7527.0027.00517,000
Aug 29, 202427.4027.8027.3527.4027.40326,000
Aug 28, 202428.0528.1027.5027.6527.65367,000
Aug 27, 202427.4527.9027.2527.8027.80436,000
Aug 26, 202427.7028.2527.2027.2527.25670,000
Aug 23, 202427.3528.2026.9027.3027.30921,000
Aug 22, 202427.6027.6027.0027.3027.30539,000
Aug 21, 202427.6528.0026.8527.3027.30709,000
Aug 20, 202427.1029.5027.1027.9527.953,658,000
Aug 19, 202427.8027.8026.6527.0027.00730,000
Aug 16, 202426.7027.1026.3527.0027.00761,000
Aug 15, 202426.7027.1026.0526.3026.30877,000
Aug 14, 202427.0027.2026.1526.4026.40659,000
Aug 13, 202427.0027.5026.3526.7026.70810,000
Aug 12, 202426.9027.5526.2526.6026.601,387,000
Aug 9, 202428.2029.0027.3027.4527.454,601,000
Aug 8, 202425.5027.0524.0027.0527.052,251,000
Aug 7, 202422.8024.6022.8024.6024.60705,000
Aug 6, 202422.9024.2521.3522.4022.401,017,000
Aug 5, 202425.4525.9523.7023.7023.70840,000
Aug 2, 202426.5027.1526.3026.3026.30583,000
Aug 1, 202426.8528.1526.4027.3027.301,101,000
Jul 31, 202425.6526.2025.6525.8525.85357,000
Jul 30, 202425.0525.8524.5525.7025.70455,000
Jul 29, 202426.0526.2025.0025.0525.05536,000
Jul 26, 202425.8026.3525.4525.8025.80486,000
Jul 23, 202426.8027.4026.6526.7026.70491,000
Jul 22, 202427.0027.4026.3026.5026.50840,000
Jul 19, 202427.9028.0526.9527.0027.001,217,000
Jul 18, 202428.7528.7527.7527.9027.901,045,000
Jul 17, 202429.2029.5528.8028.8028.80728,000
Jul 16, 202429.6529.6528.8528.8528.85650,000
Jul 15, 202429.3529.7028.7029.1029.10981,000
Jul 12, 202429.5530.1029.2529.2529.251,304,000
Jul 11, 202430.4530.6029.5529.5529.551,961,000
Jul 10, 202430.0530.8530.0530.1530.151,938,000
Jul 9, 202431.5031.8029.2029.9029.904,403,000
Jul 8, 202434.3034.3031.5031.5031.509,486,000
Jul 5, 202432.0034.9531.4534.9534.9512,518,000
Jul 4, 202431.3532.9031.2031.8031.805,810,000
Jul 3, 202430.9032.9030.6031.3531.356,123,000
Jul 2, 202430.6030.8529.7530.8530.852,315,000
Jul 1, 202430.3031.7030.3030.4530.453,604,000
Jun 28, 202428.7531.9028.6530.9030.907,806,000
Jun 27, 202431.7031.8028.8029.0029.0011,424,000
Jun 26, 202428.4031.0528.1031.0531.053,711,000
Jun 25, 202428.3028.6027.1028.2528.25908,000
Jun 24, 202429.1529.2028.2028.2528.251,098,000
Jun 21, 202429.6530.0029.1029.1529.151,167,000
Jun 20, 202429.0030.8028.8029.9529.952,155,000
Jun 19, 202429.8531.0028.5529.3029.303,689,000
Jun 18, 202428.0031.7527.9530.1530.157,740,000
Jun 17, 202429.2029.6028.4028.9028.901,149,000
Jun 14, 202429.6530.3029.6530.0030.00900,000
Jun 13, 202429.0030.0028.9529.7029.701,295,000
Jun 12, 202428.6029.0028.3029.0029.00646,000
Jun 11, 202428.8028.8027.9028.3028.30459,000

Related Tickers

5438.TWO Teco Image Systems Co., Ltd.
20.35
-0.97%
 
5490.TWO XAC Automation Corporation
27.45
+0.92%
 
2482.TW Uniform Industrial Corporation
18.10
-0.28%
 
4503.TWO Gold Rain Enterprises Corp.
57.80
+6.64%
 
2427.TW Mercuries Data Systems Ltd.
24.65
-1.00%
 
5258.TW Castles Technology Co., Ltd.
61.50
-0.16%
 
6593.TWO Taiwan Numerical Powers Co., Ltd.
66.80
+2.77%
 
8114.TW Posiflex Technology, Inc.
285.50
+0.35%
 
6128.TW General Plastic Industrial Co., Ltd.
31.15
0.00%
 
2433.TW Huxen Corporation
50.40
+0.20%