Cub Elecparts Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	150.48	156.20	150.48	155.24	155.24	1,445,463
2023-02-08	154.29	154.29	150.48	151.43	151.43	810,582
2023-02-07	150.96	153.81	150.00	153.34	153.34	1,588,112
2023-02-06	152.39	157.62	152.39	153.34	153.34	2,081,333
2023-02-03	144.77	157.15	144.77	153.81	153.81	4,169,208
2023-02-02	142.86	147.62	141.91	146.20	146.20	1,554,711
2023-02-01	138.10	144.29	137.62	142.86	142.86	1,788,865
2023-01-31	135.24	138.58	134.77	137.15	137.15	598,490
2023-01-30	134.77	136.19	134.29	135.24	135.24	515,588
2023-01-17	132.39	133.34	131.91	132.39	132.39	172,595
2023-01-16	132.86	133.34	131.91	131.91	131.91	176,599
2023-01-13	132.86	133.34	130.96	131.91	131.91	315,439
2023-01-12	133.81	134.77	131.91	131.91	131.91	232,643
2023-01-11	133.81	134.77	133.34	133.34	133.34	205,163
2023-01-10	134.77	135.72	132.86	133.34	133.34	376,518
2023-01-09	136.19	137.15	133.34	133.81	133.81	553,805
2023-01-06	133.34	134.77	131.91	133.34	133.34	482,117
2023-01-05	133.81	137.62	132.39	132.86	132.86	804,465
2023-01-04	132.39	134.29	129.53	134.29	134.29	1,204,551
2023-01-03	131.91	133.34	130.48	132.86	132.86	338,720
2022-12-30	134.77	134.77	130.96	131.43	131.43	514,589
2022-12-29	130.96	132.86	130.48	132.39	132.39	437,941
2022-12-28	133.81	135.72	130.96	130.96	130.96	685,148
2022-12-27	136.19	137.15	134.77	135.24	135.24	288,635
2022-12-26	137.62	137.62	134.77	135.24	135.24	211,048
2022-12-23	136.19	136.67	133.81	135.24	135.24	348,430
2022-12-22	139.05	139.53	136.19	138.10	138.10	538,139
2022-12-21	139.53	140.48	135.72	137.15	137.15	1,035,767
2022-12-20	145.24	145.24	137.15	137.62	137.62	1,161,116
2022-12-19	140.96	145.72	140.96	144.29	144.29	476,542
2022-12-16	146.67	147.62	142.39	143.81	143.81	1,181,666
2022-12-15	146.67	152.39	146.67	147.62	147.62	1,665,171
2022-12-14	144.77	151.43	144.29	148.58	148.58	2,688,463
2022-12-13	146.20	146.20	141.91	141.91	141.91	741,522
2022-12-12	144.29	148.58	144.29	144.29	144.29	1,227,981
2022-12-09	142.86	145.24	141.91	143.81	143.81	1,109,932
2022-12-08	137.15	142.86	137.15	140.00	140.00	820,170
2022-12-07	144.77	144.77	136.67	136.67	136.67	1,914,012
2022-12-06	147.15	150.48	144.29	145.24	145.24	1,135,343
2022-12-05	144.29	150.00	142.86	148.58	148.58	1,493,536
2022-12-02	137.15	148.10	136.67	144.29	144.29	2,821,504
2022-12-01	137.15	139.53	136.67	137.15	137.15	778,063
2022-11-30	135.72	137.15	134.77	136.19	136.19	459,053
2022-11-29	138.10	138.10	133.81	135.72	135.72	539,727
2022-11-28	134.77	138.10	133.81	137.62	137.62	559,641
2022-11-25	138.58	140.00	136.19	136.67	136.67	401,092
2022-11-24	137.62	137.62	134.77	137.15	137.15	386,061
2022-11-23	138.10	139.05	136.19	136.67	136.67	467,406
2022-11-22	140.00	140.00	136.19	137.15	137.15	597,449
2022-11-21	139.05	144.29	138.10	140.48	140.48	1,401,783
2022-11-18	134.77	147.15	134.77	138.58	138.58	3,469,133
2022-11-17	129.53	134.77	128.58	134.29	134.29	1,111,066
2022-11-16	128.58	129.53	126.67	128.58	128.58	641,318
2022-11-15	131.43	131.43	126.67	129.53	129.53	750,096
2022-11-14	127.15	131.91	127.15	131.43	131.43	665,034
2022-11-11	129.53	130.48	124.77	127.15	127.15	1,372,349
2022-11-10	132.39	132.39	125.24	126.67	126.67	1,518,918
2022-11-09	138.10	138.58	132.39	133.81	133.81	892,472
2022-11-08	136.19	139.05	136.19	136.67	136.67	559,737
2022-11-07	138.10	138.10	135.72	136.67	136.67	465,505

← NewerPage 16 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.