Cub Elecparts Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	144.77	145.24	142.86	143.34	143.34	402,669
2023-08-08	144.77	146.67	143.81	144.77	144.77	245,974
2023-08-07	146.20	146.67	144.77	146.67	146.67	265,746
2023-08-04	141.91	144.77	141.91	144.29	144.29	293,162
2023-08-02	143.34	145.24	141.91	143.81	143.81	507,165
2023-08-01	145.24	146.20	143.34	143.34	143.34	343,494
2023-07-31	149.53	149.53	145.24	145.24	145.24	421,450
2023-07-28	152.39	152.39	148.10	149.05	149.05	780,831
2023-07-27	146.67	149.05	145.72	146.20	146.20	441,659
2023-07-26	146.20	147.15	144.29	146.67	146.67	236,458
2023-07-25	144.29	146.67	141.43	145.72	145.72	546,693
2023-07-24	147.62	147.62	140.96	142.39	142.39	670,446
2023-07-21	150.48	150.48	145.24	145.72	145.72	442,403
2023-07-20	147.15	148.58	146.20	146.67	146.67	429,724
2023-07-19	151.43	152.86	147.15	147.15	147.15	1,033,397
2023-07-18	154.29	154.29	150.48	150.48	150.48	753,949
2023-07-17	158.10	158.10	154.29	154.29	154.29	324,261
2023-07-14	160.48	160.48	156.20	156.20	156.20	280,758
2023-07-13	160.96	161.43	157.15	157.15	157.15	487,452
2023-07-12	158.58	162.39	158.10	160.01	160.01	955,251
2023-07-11	157.15	160.01	156.20	156.20	156.20	315,330
2023-07-10	153.81	157.15	152.86	154.77	154.77	711,982
2023-07-07	154.29	154.29	150.48	151.91	151.91	901,035
2023-07-06	154.77	157.15	154.77	156.20	156.20	342,320
2023-07-05	154.77	157.15	154.77	155.72	155.72	339,139
2023-07-04	157.62	157.62	154.77	154.77	154.77	386,545
2023-07-03	156.20	158.58	155.24	156.67	156.67	361,314
2023-06-30	154.77	156.67	153.34	155.24	155.24	164,004
2023-06-29	156.20	156.67	153.34	154.77	154.77	162,849
2023-06-28	156.20	158.10	150.96	154.29	154.29	733,688
2023-06-27	157.15	158.10	153.81	153.81	153.81	471,455
2023-06-26	156.20	159.05	155.24	156.67	156.67	413,815
2023-06-21	159.05	160.01	157.15	159.53	159.53	379,282
2023-06-20	160.96	161.43	155.24	157.15	157.15	868,369
2023-06-19	161.91	162.39	160.01	160.48	160.48	368,952
2023-06-16	163.34	163.81	160.48	160.96	160.96	382,594
2023-06-15	163.81	163.81	161.43	161.43	161.43	605,604
2023-06-14	165.72	166.67	161.43	162.39	162.39	730,987
2023-06-13	162.86	164.77	161.43	163.81	163.81	706,183
2023-06-12	164.29	164.29	160.48	160.96	160.96	660,762
2023-06-09	163.81	164.29	160.96	163.34	163.34	823,174
2023-06-08	162.86	163.81	160.96	161.91	161.91	851,528
2023-06-07	164.29	165.72	161.91	162.39	162.39	879,768
2023-06-06	165.72	167.62	160.01	164.29	164.29	1,231,261
2023-06-05	164.29	165.24	162.86	164.77	164.77	585,973
2023-06-02	167.15	167.15	162.39	162.39	162.39	1,029,912
2023-06-01	169.05	170.01	163.81	163.81	163.81	1,084,005
2023-05-31	168.58	171.43	166.20	167.15	167.15	1,754,810
2023-05-30	165.72	170.96	164.77	167.15	167.15	1,489,068
2023-05-29	164.77	167.62	163.34	164.29	164.29	904,336
2023-05-26	165.72	168.58	162.86	163.34	163.34	1,082,773
2023-05-25	168.10	169.05	162.86	165.24	165.24	1,725,321
2023-05-24	168.58	172.86	165.72	167.62	167.62	3,021,684
2023-05-23	163.81	171.91	160.96	171.91	171.91	5,362,054
2023-05-22	154.77	159.05	154.77	156.67	156.67	1,148,980
2023-05-19	158.10	158.10	153.34	153.34	153.34	612,130
2023-05-18	160.01	160.01	155.72	157.15	157.15	715,615
2023-05-17	154.77	157.15	153.81	156.20	156.20	735,496
2023-05-16	156.20	156.67	154.29	154.29	154.29	357,072
2023-05-15	157.15	157.15	150.96	153.81	153.81	1,043,037

← NewerPage 14 of 21 · 1,222 trading daysOlder →

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.