Cub Elecparts Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	156.67	158.58	155.24	157.15	157.15	453,585
2023-05-11	159.05	159.05	153.81	156.20	156.20	697,396
2023-05-10	158.10	158.58	155.72	158.10	158.10	849,483
2023-05-09	164.29	164.77	159.05	159.53	159.53	851,867
2023-05-08	167.15	168.10	165.24	165.72	165.72	552,282
2023-05-05	167.62	169.05	165.24	165.24	165.24	382,713
2023-05-04	165.72	167.62	164.77	167.62	167.62	317,429
2023-05-03	170.96	170.96	165.24	165.72	165.72	604,814
2023-05-02	167.15	171.91	167.15	170.48	170.48	562,806
2023-04-28	166.67	168.58	166.20	167.15	167.15	547,484
2023-04-27	165.72	166.67	162.39	164.29	164.29	365,666
2023-04-26	164.29	166.20	161.91	165.24	165.24	639,815
2023-04-25	172.39	173.82	161.91	162.86	162.86	1,537,315
2023-04-24	166.67	170.48	165.72	170.01	170.01	666,881
2023-04-21	172.39	172.39	162.86	165.24	165.24	1,684,673
2023-04-20	176.67	176.67	169.53	170.96	170.96	1,122,201
2023-04-19	178.10	180.48	174.29	174.29	174.29	1,401,433
2023-04-18	181.43	181.91	177.62	177.62	177.62	954,829
2023-04-17	179.05	182.39	177.15	180.48	180.48	1,182,658
2023-04-14	180.96	182.86	178.10	179.05	179.05	2,177,985
2023-04-13	177.15	181.43	174.29	177.15	177.15	2,063,059
2023-04-12	180.48	182.86	176.67	176.67	176.67	1,830,444
2023-04-11	181.43	181.43	178.10	178.58	178.58	785,192
2023-04-10	178.10	181.91	176.67	180.48	180.48	1,362,122
2023-04-07	180.96	182.86	176.67	177.15	177.15	2,719,987
2023-04-06	174.29	182.39	173.34	182.39	182.39	3,852,422
2023-03-31	176.20	178.10	171.91	173.34	173.34	2,168,187
2023-03-30	174.29	175.24	172.86	174.77	174.77	860,186
2023-03-29	174.77	175.72	171.91	174.29	174.29	1,160,198
2023-03-28	174.29	177.15	168.58	172.86	172.86	2,626,842
2023-03-27	168.58	175.72	167.62	174.29	174.29	3,041,982
2023-03-24	164.77	169.05	161.91	169.05	169.05	2,075,207
2023-03-23	158.10	168.10	157.15	164.77	164.77	2,020,967
2023-03-22	158.58	160.48	157.15	159.05	159.05	883,014
2023-03-21	160.01	161.43	156.67	156.67	156.67	1,013,020
2023-03-20	158.10	158.10	155.72	155.72	155.72	385,907
2023-03-17	154.77	157.15	153.81	157.15	157.15	739,574
2023-03-16	159.05	159.53	152.39	154.29	154.29	1,301,284
2023-03-15	160.96	161.43	159.53	160.01	160.01	1,057,904
2023-03-14	158.10	162.86	157.15	159.05	159.05	1,311,514
2023-03-13	160.01	163.81	157.62	159.05	159.05	1,770,110
2023-03-10	163.81	164.29	158.58	161.43	161.43	1,771,533
2023-03-09	171.91	173.34	165.72	165.72	165.72	2,972,410
2023-03-08	160.48	172.39	159.53	169.53	169.53	5,730,584
2023-03-07	161.91	163.81	156.67	159.53	159.53	4,121,322
2023-03-06	152.86	154.29	149.53	151.91	151.91	694,308
2023-03-03	147.62	156.20	147.62	151.91	151.91	1,742,205
2023-03-02	149.05	149.05	145.72	147.62	147.62	573,920
2023-03-01	150.48	150.96	148.58	149.53	149.53	460,919
2023-02-24	155.24	155.72	150.48	150.48	150.48	1,124,162
2023-02-23	146.20	154.29	146.20	152.86	152.86	1,884,418
2023-02-22	152.39	152.86	143.81	145.72	145.72	2,390,785
2023-02-21	154.77	158.58	153.81	154.29	154.29	1,366,636
2023-02-20	153.81	155.72	152.39	153.81	153.81	912,654
2023-02-17	155.72	155.72	152.86	153.81	153.81	666,225
2023-02-16	150.96	156.20	150.96	155.72	155.72	1,150,276
2023-02-15	150.96	154.77	150.48	150.48	150.48	949,562
2023-02-14	151.91	152.39	149.05	150.48	150.48	363,920
2023-02-13	149.53	151.91	149.05	150.00	150.00	541,468
2023-02-10	154.77	156.67	150.48	150.48	150.48	1,024,709

← NewerPage 15 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.