Cub Elecparts Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	128.58	130.00	126.67	127.15	115.59	138,643
2022-08-09	128.58	129.05	126.67	128.58	116.89	102,862
2022-08-08	129.53	129.53	126.67	127.62	116.02	144,781
2022-08-05	126.19	131.91	126.19	130.48	118.62	454,328
2022-08-04	130.48	130.48	123.81	125.24	113.86	327,189
2022-08-03	135.24	135.24	130.00	130.00	118.19	329,178
2022-08-02	135.72	137.62	131.91	135.24	122.95	511,709
2022-08-01	134.77	139.05	133.34	136.67	124.25	828,260
2022-07-29	129.53	134.29	129.53	134.29	122.08	566,200
2022-07-28	130.48	131.43	128.10	129.05	117.32	115,519
2022-07-27	128.58	130.00	127.62	130.00	118.19	133,983
2022-07-26	131.91	131.91	128.10	128.58	116.89	116,853
2022-07-25	132.39	132.39	130.48	131.43	119.48	78,549
2022-07-22	135.24	135.24	131.43	131.91	119.92	234,703
2022-07-21	133.81	133.81	131.91	133.81	121.65	157,075
2022-07-20	134.77	134.77	132.39	133.34	121.22	194,033
2022-07-19	132.86	133.34	131.43	132.86	120.78	69,888
2022-07-18	134.29	135.24	132.39	133.34	121.22	168,742
2022-07-15	132.86	134.77	131.43	134.29	122.08	297,115
2022-07-14	127.15	133.81	126.19	132.39	120.35	508,201
2022-07-13	127.15	128.10	126.19	127.62	116.02	180,331
2022-07-12	125.72	126.67	122.86	124.77	113.42	128,385
2022-07-11	128.58	129.53	126.19	127.15	115.59	124,736
2022-07-08	123.81	129.53	123.81	128.58	116.89	496,924
2022-07-07	120.96	125.72	119.05	124.77	113.42	351,341
2022-07-06	124.29	124.29	117.15	123.34	112.12	401,048
2022-07-05	125.24	126.67	122.38	123.81	112.56	219,458
2022-07-04	120.48	126.67	120.48	124.29	112.99	354,731
2022-07-01	123.81	123.81	116.19	123.81	112.56	977,183
2022-06-30	130.00	130.00	124.29	124.29	112.99	287,888
2022-06-29	130.96	131.91	129.05	130.00	118.19	160,553
2022-06-28	135.24	135.24	131.91	131.91	119.92	79,819
2022-06-27	133.81	135.24	132.86	135.24	122.95	233,695
2022-06-24	131.91	134.29	130.00	130.00	118.19	264,557
2022-06-23	129.53	131.91	128.58	129.53	117.75	219,558
2022-06-22	132.39	132.39	128.10	130.48	118.62	244,276
2022-06-21	129.05	133.34	129.05	133.34	120.35	321,566
2022-06-20	133.34	133.34	128.58	128.58	116.05	275,084
2022-06-17	130.48	133.81	129.53	133.81	120.78	220,734
2022-06-16	137.15	137.15	131.43	133.34	120.35	264,494
2022-06-15	135.24	139.05	133.81	133.81	120.78	331,645
2022-06-14	133.81	134.77	131.43	134.77	121.64	104,064
2022-06-13	136.19	136.67	133.34	133.81	120.78	336,196
2022-06-10	138.58	140.00	138.10	139.05	125.51	79,701
2022-06-09	140.00	140.48	139.05	139.53	125.94	53,209
2022-06-08	140.00	141.43	139.53	140.00	126.37	112,038
2022-06-07	139.53	140.48	139.05	139.05	125.51	116,711
2022-06-06	142.39	143.34	140.96	141.43	127.66	87,852
2022-06-02	144.29	144.29	141.91	142.86	128.95	164,017
2022-06-01	143.34	146.20	141.91	144.29	130.24	311,029
2022-05-31	141.91	143.34	140.96	142.86	128.95	253,110
2022-05-30	145.72	145.72	140.96	140.96	127.23	495,623
2022-05-27	140.00	148.58	139.53	142.39	128.52	1,022,841
2022-05-26	140.00	140.48	137.62	137.62	124.22	143,223
2022-05-25	135.72	140.00	135.72	140.00	126.37	302,651
2022-05-24	141.43	141.91	136.67	136.67	123.36	290,118
2022-05-23	142.39	142.86	137.15	139.53	125.94	226,394
2022-05-20	140.96	146.20	140.96	141.91	128.09	616,893
2022-05-19	138.10	142.39	135.72	141.43	127.66	284,364
2022-05-18	140.96	141.43	138.58	139.53	125.94	171,577

← NewerPage 18 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.