Cub Elecparts Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 130.00 | 131.50 | 130.00 | 130.50 | 130.50 | 155,128 |
| 2024-01-29 | 130.50 | 132.50 | 129.50 | 129.50 | 129.50 | 870,787 |
| 2024-01-26 | 129.50 | 130.00 | 129.00 | 129.50 | 129.50 | 89,648 |
| 2024-01-25 | 130.50 | 130.50 | 129.00 | 129.50 | 129.50 | 129,853 |
| 2024-01-24 | 130.50 | 131.50 | 130.00 | 130.50 | 130.50 | 144,744 |
| 2024-01-23 | 131.00 | 131.00 | 129.50 | 130.50 | 130.50 | 97,639 |
| 2024-01-22 | 130.00 | 132.00 | 129.50 | 131.00 | 131.00 | 152,439 |
| 2024-01-19 | 130.00 | 132.50 | 129.00 | 129.50 | 129.50 | 325,298 |
| 2024-01-18 | 130.50 | 131.50 | 129.00 | 129.50 | 129.50 | 185,289 |
| 2024-01-17 | 130.00 | 131.00 | 129.00 | 131.00 | 131.00 | 321,281 |
| 2024-01-16 | 130.50 | 132.00 | 128.50 | 131.00 | 131.00 | 463,638 |
| 2024-01-15 | 131.00 | 131.50 | 131.00 | 131.00 | 131.00 | 90,100 |
| 2024-01-12 | 130.00 | 131.50 | 130.00 | 131.00 | 131.00 | 108,358 |
| 2024-01-11 | 130.00 | 131.50 | 130.00 | 130.50 | 130.50 | 103,420 |
| 2024-01-10 | 131.50 | 132.00 | 130.00 | 130.00 | 130.00 | 199,650 |
| 2024-01-09 | 134.50 | 134.50 | 131.00 | 131.50 | 131.50 | 282,898 |
| 2024-01-08 | 134.00 | 134.50 | 133.00 | 133.00 | 133.00 | 255,412 |
| 2024-01-05 | 133.00 | 133.50 | 131.00 | 131.50 | 131.50 | 256,801 |
| 2024-01-04 | 133.00 | 133.00 | 131.50 | 132.00 | 132.00 | 220,545 |
| 2024-01-03 | 133.50 | 133.50 | 132.00 | 132.50 | 132.50 | 206,432 |
| 2024-01-02 | 134.50 | 135.00 | 133.00 | 134.00 | 134.00 | 116,791 |
| 2023-12-29 | 134.00 | 135.00 | 133.50 | 134.50 | 134.50 | 104,613 |
| 2023-12-28 | 135.00 | 135.50 | 134.00 | 134.50 | 134.50 | 119,540 |
| 2023-12-27 | 134.50 | 136.50 | 134.50 | 135.00 | 135.00 | 241,265 |
| 2023-12-26 | 133.00 | 135.00 | 132.50 | 134.50 | 134.50 | 174,804 |
| 2023-12-25 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | 67,489 |
| 2023-12-22 | 132.50 | 132.50 | 131.50 | 132.00 | 132.00 | 116,198 |
| 2023-12-21 | 133.00 | 133.50 | 131.50 | 132.00 | 132.00 | 204,688 |
| 2023-12-20 | 133.00 | 134.00 | 132.00 | 133.50 | 133.50 | 271,611 |
| 2023-12-19 | 134.50 | 134.50 | 132.50 | 132.50 | 132.50 | 194,270 |
| 2023-12-18 | 135.00 | 135.50 | 133.50 | 134.50 | 134.50 | 195,533 |
| 2023-12-15 | 135.50 | 136.00 | 135.00 | 135.00 | 135.00 | 283,501 |
| 2023-12-14 | 134.00 | 136.00 | 134.00 | 136.00 | 136.00 | 305,500 |
| 2023-12-13 | 134.50 | 134.50 | 133.00 | 133.50 | 133.50 | 157,280 |
| 2023-12-12 | 133.50 | 135.00 | 133.00 | 134.00 | 134.00 | 205,394 |
| 2023-12-11 | 133.50 | 134.00 | 132.00 | 133.00 | 133.00 | 277,555 |
| 2023-12-08 | 135.00 | 135.00 | 133.50 | 133.50 | 133.50 | 263,383 |
| 2023-12-07 | 137.00 | 137.00 | 134.00 | 134.50 | 134.50 | 663,804 |
| 2023-12-06 | 139.00 | 141.00 | 139.00 | 139.00 | 139.00 | 334,387 |
| 2023-12-05 | 138.50 | 138.50 | 137.00 | 138.00 | 138.00 | 166,610 |
| 2023-12-04 | 140.00 | 140.50 | 138.00 | 138.50 | 138.50 | 319,800 |
| 2023-12-01 | 139.00 | 142.50 | 139.00 | 139.50 | 139.50 | 729,091 |
| 2023-11-30 | 138.50 | 139.50 | 137.50 | 139.00 | 139.00 | 310,184 |
| 2023-11-29 | 139.00 | 139.50 | 137.50 | 137.50 | 137.50 | 273,039 |
| 2023-11-28 | 136.50 | 139.00 | 136.50 | 138.50 | 138.50 | 396,859 |
| 2023-11-27 | 137.00 | 137.50 | 136.00 | 136.00 | 136.00 | 208,352 |
| 2023-11-24 | 137.00 | 137.50 | 136.50 | 137.00 | 137.00 | 165,883 |
| 2023-11-23 | 136.00 | 137.50 | 135.50 | 136.50 | 136.50 | 259,553 |
| 2023-11-22 | 136.00 | 137.00 | 135.50 | 136.50 | 136.50 | 186,652 |
| 2023-11-21 | 137.50 | 137.50 | 136.00 | 136.00 | 136.00 | 229,777 |
| 2023-11-20 | 135.50 | 138.50 | 135.50 | 137.00 | 137.00 | 413,965 |
| 2023-11-17 | 135.50 | 136.50 | 134.50 | 136.00 | 136.00 | 261,020 |
| 2023-11-16 | 133.50 | 136.00 | 133.50 | 135.50 | 135.50 | 325,964 |
| 2023-11-15 | 133.00 | 135.00 | 133.00 | 134.00 | 134.00 | 496,537 |
| 2023-11-14 | 133.00 | 133.00 | 132.00 | 132.50 | 132.50 | 100,179 |
| 2023-11-13 | 133.50 | 134.00 | 132.50 | 132.50 | 132.50 | 167,373 |
| 2023-11-10 | 133.50 | 134.50 | 132.00 | 133.00 | 133.00 | 209,390 |
| 2023-11-09 | 134.50 | 135.50 | 134.00 | 134.50 | 134.50 | 133,686 |
| 2023-11-08 | 135.00 | 135.50 | 133.50 | 134.00 | 134.00 | 194,699 |
| 2023-11-07 | 136.00 | 136.00 | 134.50 | 135.00 | 135.00 | 157,427 |
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.