Cub Elecparts Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 133.00 | 136.50 | 133.00 | 136.00 | 136.00 | 299,058 |
| 2023-11-03 | 132.50 | 133.50 | 132.00 | 132.50 | 132.50 | 173,905 |
| 2023-11-02 | 131.50 | 132.50 | 131.00 | 131.50 | 131.50 | 193,255 |
| 2023-11-01 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | 238,206 |
| 2023-10-31 | 133.00 | 133.00 | 130.50 | 131.00 | 131.00 | 167,499 |
| 2023-10-30 | 133.50 | 133.50 | 131.00 | 131.00 | 131.00 | 190,216 |
| 2023-10-27 | 133.50 | 133.50 | 132.00 | 132.50 | 132.50 | 99,558 |
| 2023-10-26 | 133.00 | 134.50 | 132.00 | 132.00 | 132.00 | 170,751 |
| 2023-10-25 | 134.50 | 135.00 | 134.00 | 134.00 | 134.00 | 160,746 |
| 2023-10-24 | 133.00 | 134.00 | 131.50 | 133.50 | 133.50 | 140,592 |
| 2023-10-23 | 133.50 | 134.00 | 132.00 | 132.00 | 132.00 | 166,949 |
| 2023-10-20 | 135.00 | 135.00 | 131.00 | 133.50 | 133.50 | 413,235 |
| 2023-10-19 | 137.50 | 137.50 | 134.50 | 135.00 | 135.00 | 397,100 |
| 2023-10-18 | 138.50 | 140.00 | 133.50 | 140.00 | 140.00 | 673,361 |
| 2023-10-17 | 140.00 | 140.00 | 137.50 | 137.50 | 137.50 | 305,025 |
| 2023-10-16 | 141.00 | 141.00 | 138.00 | 138.50 | 138.50 | 295,322 |
| 2023-10-13 | 141.50 | 142.50 | 140.00 | 141.00 | 141.00 | 337,551 |
| 2023-10-12 | 139.00 | 141.50 | 138.50 | 141.50 | 141.50 | 288,179 |
| 2023-10-11 | 139.50 | 140.00 | 138.00 | 138.00 | 138.00 | 330,276 |
| 2023-10-06 | 140.00 | 140.00 | 138.50 | 139.50 | 139.50 | 113,374 |
| 2023-10-05 | 138.50 | 140.00 | 138.50 | 139.00 | 139.00 | 137,889 |
| 2023-10-04 | 139.00 | 139.50 | 138.00 | 138.50 | 138.50 | 171,012 |
| 2023-10-03 | 141.50 | 142.00 | 139.50 | 140.50 | 140.50 | 202,126 |
| 2023-10-02 | 141.00 | 143.00 | 141.00 | 142.00 | 142.00 | 147,760 |
| 2023-09-28 | 140.00 | 141.00 | 138.00 | 139.50 | 139.50 | 189,659 |
| 2023-09-27 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | 321,300 |
| 2023-09-26 | 141.00 | 142.50 | 140.00 | 140.00 | 140.00 | 183,178 |
| 2023-09-25 | 141.50 | 143.00 | 141.50 | 141.50 | 141.50 | 148,130 |
| 2023-09-22 | 140.50 | 142.00 | 140.00 | 141.50 | 141.50 | 126,500 |
| 2023-09-21 | 141.50 | 142.50 | 140.50 | 141.50 | 141.50 | 207,093 |
| 2023-09-20 | 144.00 | 144.00 | 141.00 | 142.00 | 142.00 | 355,610 |
| 2023-09-19 | 144.50 | 145.00 | 143.50 | 144.00 | 144.00 | 182,129 |
| 2023-09-18 | 143.50 | 145.50 | 143.50 | 144.50 | 144.50 | 263,800 |
| 2023-09-15 | 145.50 | 145.50 | 143.00 | 144.00 | 144.00 | 215,498 |
| 2023-09-14 | 144.50 | 146.00 | 144.00 | 145.00 | 145.00 | 302,560 |
| 2023-09-13 | 144.00 | 146.50 | 143.00 | 144.50 | 144.50 | 370,103 |
| 2023-09-12 | 142.50 | 144.50 | 141.50 | 143.50 | 143.50 | 284,502 |
| 2023-09-11 | 142.50 | 143.50 | 141.00 | 141.00 | 141.00 | 279,012 |
| 2023-09-08 | 142.50 | 143.50 | 142.00 | 142.50 | 142.50 | 182,199 |
| 2023-09-07 | 141.00 | 145.00 | 141.00 | 143.00 | 143.00 | 297,072 |
| 2023-09-06 | 147.00 | 147.00 | 143.00 | 143.00 | 143.00 | 697,050 |
| 2023-09-05 | 144.29 | 146.67 | 143.81 | 145.72 | 145.72 | 830,612 |
| 2023-09-04 | 142.39 | 143.81 | 140.96 | 142.86 | 142.86 | 358,143 |
| 2023-09-01 | 144.77 | 144.77 | 142.39 | 142.39 | 142.39 | 318,563 |
| 2023-08-31 | 140.00 | 144.29 | 139.05 | 144.29 | 144.29 | 315,613 |
| 2023-08-30 | 140.00 | 141.43 | 139.53 | 140.00 | 140.00 | 240,990 |
| 2023-08-29 | 135.24 | 138.58 | 135.24 | 138.58 | 138.58 | 129,364 |
| 2023-08-28 | 136.67 | 136.67 | 135.24 | 135.24 | 135.24 | 238,447 |
| 2023-08-25 | 136.67 | 140.00 | 135.24 | 136.67 | 136.67 | 320,258 |
| 2023-08-24 | 137.15 | 138.58 | 135.72 | 137.15 | 137.15 | 388,606 |
| 2023-08-23 | 135.72 | 136.67 | 135.24 | 135.72 | 135.72 | 194,315 |
| 2023-08-22 | 138.10 | 138.58 | 135.24 | 135.72 | 135.72 | 203,903 |
| 2023-08-21 | 137.62 | 138.58 | 136.67 | 137.15 | 137.15 | 196,432 |
| 2023-08-18 | 137.62 | 139.05 | 136.19 | 136.67 | 136.67 | 319,305 |
| 2023-08-17 | 135.72 | 139.53 | 135.24 | 139.05 | 139.05 | 263,176 |
| 2023-08-16 | 137.15 | 137.15 | 135.24 | 135.72 | 135.72 | 398,294 |
| 2023-08-15 | 137.62 | 139.05 | 136.67 | 138.10 | 138.10 | 253,987 |
| 2023-08-14 | 140.00 | 140.48 | 135.24 | 136.67 | 136.67 | 481,109 |
| 2023-08-11 | 139.05 | 142.39 | 139.05 | 140.96 | 140.96 | 384,159 |
| 2023-08-10 | 145.24 | 145.24 | 138.58 | 139.05 | 139.05 | 678,594 |
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.