Cub Elecparts Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	134.29	138.10	132.39	138.10	138.10	551,247
2022-11-03	132.39	134.29	132.39	134.29	134.29	274,041
2022-11-02	135.24	135.24	133.81	134.29	134.29	310,385
2022-11-01	132.86	134.29	132.86	134.29	134.29	179,782
2022-10-31	131.91	134.29	131.91	132.39	132.39	234,175
2022-10-28	135.72	136.67	130.96	131.43	131.43	459,928
2022-10-27	132.86	137.62	132.39	135.72	135.72	608,036
2022-10-26	133.34	133.34	129.53	131.43	131.43	430,014
2022-10-25	131.91	134.77	130.48	130.96	130.96	630,096
2022-10-24	138.10	139.05	131.43	131.43	131.43	972,911
2022-10-21	139.05	142.39	134.77	134.77	134.77	2,624,340
2022-10-20	132.86	135.72	130.96	132.86	132.86	654,191
2022-10-19	136.67	140.00	131.43	132.86	132.86	1,738,850
2022-10-18	132.39	137.15	130.00	135.24	135.24	1,549,434
2022-10-17	124.77	130.00	121.91	129.05	129.05	752,675
2022-10-14	128.58	130.00	126.67	126.67	126.67	283,531
2022-10-13	130.96	131.91	124.77	124.77	124.77	774,827
2022-10-12	135.24	135.24	124.29	130.96	130.96	1,108,091
2022-10-11	140.96	140.96	131.91	131.91	131.91	852,679
2022-10-07	161.91	161.91	154.77	156.20	142.00	679,346
2022-10-06	162.86	165.72	160.48	161.91	147.19	524,383
2022-10-05	163.81	164.29	159.05	159.53	145.03	787,699
2022-10-04	158.58	163.34	156.67	162.39	147.62	1,106,626
2022-10-03	155.72	158.58	154.29	155.24	141.13	531,364
2022-09-30	154.77	159.05	150.00	159.05	144.59	818,148
2022-09-29	153.34	158.10	153.34	155.24	141.13	962,205
2022-09-28	156.20	159.05	150.48	150.48	136.80	738,070
2022-09-27	152.86	158.58	152.39	158.10	143.73	938,460
2022-09-26	162.86	163.34	151.43	152.39	138.53	1,081,198
2022-09-23	167.62	170.01	160.96	162.86	148.06	1,361,752
2022-09-22	164.77	167.62	160.48	167.15	151.95	855,454
2022-09-21	166.67	166.67	161.43	162.86	148.06	600,789
2022-09-20	164.77	168.10	163.34	164.77	149.79	932,899
2022-09-19	163.81	166.20	158.58	160.96	146.32	1,539,996
2022-09-16	166.67	169.53	163.34	164.29	149.36	1,482,865
2022-09-15	166.67	172.39	164.77	165.72	150.65	2,291,658
2022-09-14	155.24	167.62	154.77	167.15	151.95	2,158,179
2022-09-13	158.10	161.43	156.20	160.01	145.46	826,573
2022-09-12	159.05	160.01	155.72	156.20	142.00	411,536
2022-09-08	155.72	158.58	155.24	157.15	142.86	661,229
2022-09-07	152.39	155.72	149.53	153.34	139.40	850,976
2022-09-06	157.15	157.15	152.39	154.29	140.26	501,425
2022-09-05	160.01	160.01	153.34	155.24	141.13	934,423
2022-09-02	160.01	163.34	159.05	160.96	146.32	1,331,003
2022-09-01	157.62	158.58	155.24	158.10	143.73	595,152
2022-08-31	159.53	160.48	157.15	159.05	144.59	673,490
2022-08-30	159.53	161.43	157.15	159.53	145.03	957,906
2022-08-29	155.72	158.58	152.86	158.58	144.16	2,116,329
2022-08-26	158.58	164.29	158.58	160.96	146.32	1,906,880
2022-08-25	160.01	160.48	156.67	159.05	144.59	1,926,855
2022-08-24	153.34	159.53	150.96	157.15	142.86	2,791,159
2022-08-23	145.24	155.24	144.77	150.96	137.23	2,183,288
2022-08-22	150.00	152.86	147.15	147.62	134.20	682,583
2022-08-19	149.05	155.72	148.10	150.96	137.23	1,891,034
2022-08-18	147.15	150.96	145.72	147.15	133.77	1,064,694
2022-08-17	141.91	149.05	141.43	147.15	133.77	1,852,253
2022-08-16	132.86	146.20	132.86	142.86	129.87	1,202,808
2022-08-15	128.10	136.67	128.10	135.24	122.95	897,031
2022-08-12	126.19	128.58	126.19	127.62	116.02	105,127
2022-08-11	129.05	129.05	126.67	127.15	115.59	151,427

← NewerPage 17 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.