Cub Elecparts Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 108.50 | 109.00 | 108.00 | 108.00 | 108.00 | 111,100 |
| 2024-05-07 | 108.00 | 109.00 | 107.50 | 108.50 | 108.50 | 245,935 |
| 2024-05-06 | 110.00 | 110.50 | 108.00 | 108.00 | 108.00 | 309,571 |
| 2024-05-03 | 112.00 | 113.00 | 109.50 | 109.50 | 109.50 | 485,221 |
| 2024-05-02 | 112.00 | 112.00 | 110.00 | 111.50 | 111.50 | 513,838 |
| 2024-04-30 | 110.00 | 116.50 | 110.00 | 112.00 | 112.00 | 1,682,109 |
| 2024-04-29 | 107.50 | 109.00 | 107.00 | 109.00 | 109.00 | 446,845 |
| 2024-04-26 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | 677,748 |
| 2024-04-25 | 110.50 | 111.00 | 109.00 | 109.00 | 109.00 | 196,054 |
| 2024-04-24 | 111.00 | 111.50 | 109.50 | 110.50 | 110.50 | 193,464 |
| 2024-04-23 | 110.50 | 112.50 | 109.50 | 110.00 | 110.00 | 310,007 |
| 2024-04-22 | 110.00 | 112.50 | 108.50 | 110.50 | 110.50 | 527,215 |
| 2024-04-19 | 114.00 | 115.00 | 110.00 | 111.00 | 111.00 | 634,542 |
| 2024-04-18 | 111.50 | 114.00 | 111.00 | 114.00 | 114.00 | 368,228 |
| 2024-04-17 | 112.00 | 114.00 | 110.50 | 112.50 | 112.50 | 462,303 |
| 2024-04-16 | 111.00 | 112.00 | 108.00 | 112.00 | 112.00 | 977,655 |
| 2024-04-15 | 112.50 | 112.50 | 111.00 | 111.50 | 111.50 | 319,721 |
| 2024-04-12 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | 172,010 |
| 2024-04-11 | 114.00 | 115.00 | 113.00 | 113.50 | 113.50 | 239,523 |
| 2024-04-10 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 244,352 |
| 2024-04-09 | 115.50 | 116.00 | 114.00 | 114.00 | 114.00 | 303,602 |
| 2024-04-08 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 373,838 |
| 2024-04-03 | 119.50 | 121.00 | 117.00 | 118.00 | 118.00 | 520,309 |
| 2024-04-02 | 119.50 | 120.50 | 119.00 | 119.50 | 119.50 | 226,902 |
| 2024-04-01 | 121.00 | 121.00 | 119.00 | 119.50 | 119.50 | 247,141 |
| 2024-03-29 | 118.50 | 121.00 | 117.50 | 120.00 | 120.00 | 412,000 |
| 2024-03-28 | 117.00 | 119.50 | 116.50 | 117.50 | 117.50 | 282,567 |
| 2024-03-27 | 117.50 | 119.00 | 117.00 | 117.50 | 117.50 | 279,095 |
| 2024-03-26 | 119.50 | 120.00 | 117.50 | 117.50 | 117.50 | 234,654 |
| 2024-03-25 | 117.50 | 120.00 | 117.50 | 119.00 | 119.00 | 250,468 |
| 2024-03-22 | 118.00 | 118.50 | 117.00 | 118.00 | 118.00 | 177,816 |
| 2024-03-21 | 120.50 | 120.50 | 118.00 | 118.50 | 118.50 | 420,902 |
| 2024-03-20 | 118.50 | 121.00 | 118.50 | 120.50 | 120.50 | 534,889 |
| 2024-03-19 | 116.00 | 118.50 | 115.00 | 118.00 | 118.00 | 411,412 |
| 2024-03-18 | 115.50 | 116.50 | 114.00 | 114.00 | 114.00 | 414,030 |
| 2024-03-15 | 118.00 | 118.00 | 115.50 | 115.50 | 115.50 | 284,650 |
| 2024-03-14 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 150,241 |
| 2024-03-13 | 120.50 | 121.00 | 118.50 | 119.50 | 119.50 | 355,052 |
| 2024-03-12 | 119.50 | 122.50 | 119.00 | 120.00 | 120.00 | 335,449 |
| 2024-03-11 | 117.00 | 118.50 | 116.00 | 117.50 | 117.50 | 384,380 |
| 2024-03-08 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | 299,801 |
| 2024-03-07 | 123.00 | 123.00 | 117.50 | 120.00 | 120.00 | 727,330 |
| 2024-03-06 | 123.50 | 125.00 | 122.00 | 122.00 | 122.00 | 420,802 |
| 2024-03-05 | 127.00 | 127.00 | 123.50 | 124.00 | 124.00 | 814,080 |
| 2024-03-04 | 128.00 | 129.00 | 127.00 | 127.00 | 127.00 | 475,714 |
| 2024-03-01 | 129.00 | 129.50 | 128.00 | 128.00 | 128.00 | 147,074 |
| 2024-02-29 | 129.00 | 129.50 | 128.00 | 128.50 | 128.50 | 166,383 |
| 2024-02-27 | 131.00 | 132.00 | 128.50 | 129.00 | 129.00 | 261,088 |
| 2024-02-26 | 130.50 | 131.50 | 129.50 | 130.00 | 130.00 | 273,647 |
| 2024-02-23 | 129.50 | 133.50 | 128.50 | 130.00 | 130.00 | 867,310 |
| 2024-02-22 | 127.00 | 132.00 | 125.50 | 129.00 | 129.00 | 790,795 |
| 2024-02-21 | 129.00 | 130.00 | 128.50 | 128.50 | 128.50 | 188,910 |
| 2024-02-20 | 129.50 | 131.00 | 129.00 | 129.50 | 129.50 | 178,616 |
| 2024-02-19 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | 314,889 |
| 2024-02-16 | 129.50 | 130.50 | 129.00 | 130.50 | 130.50 | 197,083 |
| 2024-02-15 | 128.00 | 130.00 | 126.00 | 130.00 | 130.00 | 413,956 |
| 2024-02-05 | 129.00 | 129.00 | 127.50 | 128.00 | 128.00 | 290,654 |
| 2024-02-02 | 129.00 | 130.00 | 129.00 | 129.00 | 129.00 | 118,561 |
| 2024-02-01 | 129.50 | 130.00 | 129.00 | 129.00 | 129.00 | 74,472 |
| 2024-01-31 | 130.50 | 130.50 | 129.50 | 129.50 | 129.50 | 70,156 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-22 | 0.9524 TWD |
| 2021-09-29 | 1.1429 TWD |
| 2020-07-09 | 6.7955 TWD |
| 2019-06-17 | 7.6682 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.