Cub Elecparts Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	139.05	140.96	138.10	140.00	126.37	209,053
2022-05-16	136.19	140.00	136.19	137.15	123.79	258,827
2022-05-13	132.86	136.67	132.86	134.77	121.64	199,865
2022-05-12	131.91	133.34	131.43	132.39	119.49	184,820
2022-05-11	132.39	134.29	131.43	132.39	119.49	82,243
2022-05-10	133.34	133.34	128.58	132.39	119.49	194,149
2022-05-09	134.77	134.77	128.58	132.39	119.49	233,383
2022-05-06	131.43	134.77	131.43	134.29	121.21	131,781
2022-05-05	134.29	136.19	133.81	134.29	121.21	246,599
2022-05-04	131.91	134.29	131.43	132.39	119.49	203,273
2022-05-03	130.48	131.91	129.53	131.91	119.06	233,318
2022-04-29	130.00	131.91	129.53	131.43	118.63	192,994
2022-04-28	130.00	130.96	129.53	130.00	117.34	212,513
2022-04-27	124.77	129.05	124.77	129.05	116.48	496,657
2022-04-26	131.43	133.81	129.53	130.96	118.20	374,025
2022-04-25	135.24	135.24	129.05	129.53	116.91	607,625
2022-04-22	140.48	140.96	136.19	137.15	123.79	259,887
2022-04-21	141.91	143.81	140.48	141.43	127.66	311,971
2022-04-20	138.58	140.48	137.15	139.53	125.94	356,954
2022-04-19	139.05	139.53	137.15	138.10	124.65	126,122
2022-04-18	138.10	138.58	135.24	138.10	124.65	239,124
2022-04-15	141.43	141.43	138.10	138.58	125.08	172,173
2022-04-14	141.91	145.24	140.48	141.43	127.66	249,480
2022-04-13	140.00	143.81	140.00	141.43	127.66	214,861
2022-04-12	143.34	143.34	139.05	139.05	125.51	228,517
2022-04-11	148.10	148.10	140.00	141.43	127.66	237,969
2022-04-08	142.39	146.20	141.43	146.20	131.96	250,628
2022-04-07	146.20	146.67	141.43	141.43	127.66	284,452
2022-04-06	147.15	151.43	144.29	147.15	132.81	347,658
2022-04-01	150.48	150.48	146.67	150.48	135.82	238,896
2022-03-31	149.53	151.43	149.05	150.48	135.82	174,465
2022-03-30	152.86	155.24	149.53	150.48	135.82	608,665
2022-03-29	143.81	153.34	143.81	150.00	135.39	598,479
2022-03-28	144.77	144.77	140.96	142.39	128.52	235,822
2022-03-25	150.48	150.48	144.77	145.24	131.10	242,715
2022-03-24	154.29	154.29	148.58	150.00	135.39	272,579
2022-03-23	146.20	154.29	146.20	154.29	139.26	486,428
2022-03-22	147.62	147.62	145.72	145.72	131.53	110,992
2022-03-21	145.24	147.62	144.29	146.67	132.39	155,943
2022-03-18	143.81	145.72	143.81	145.24	131.10	109,745
2022-03-17	142.86	144.77	141.43	144.77	130.67	314,197
2022-03-16	139.53	140.00	134.77	139.53	125.94	336,233
2022-03-15	140.48	140.48	137.62	137.62	124.22	229,837
2022-03-14	141.91	141.91	139.53	140.48	126.80	130,510
2022-03-11	139.05	142.39	139.05	140.48	126.80	169,792
2022-03-10	137.62	143.81	137.62	140.48	126.80	465,455
2022-03-09	137.62	138.10	135.24	135.24	122.07	277,191
2022-03-08	137.15	139.05	133.34	136.19	122.93	400,773
2022-03-07	146.20	146.20	135.72	137.62	124.22	545,633
2022-03-04	147.62	147.62	144.77	146.67	132.39	271,648
2022-03-03	150.00	151.91	146.67	147.62	133.24	203,273
2022-03-02	150.96	150.96	148.10	149.53	134.96	125,911
2022-03-01	150.00	152.39	148.58	150.48	135.82	388,189
2022-02-25	146.20	148.58	145.24	148.58	134.10	508,189
2022-02-24	152.86	152.86	144.29	145.24	131.10	841,123
2022-02-23	154.29	156.67	154.29	155.72	140.55	446,761
2022-02-22	160.48	160.48	155.72	155.72	140.55	568,936
2022-02-21	160.48	162.86	160.01	160.96	145.28	200,644
2022-02-18	162.86	163.81	158.58	161.43	145.71	557,159
2022-02-17	166.20	166.20	163.81	164.29	148.29	199,962

← NewerPage 19 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.