Cub Elecparts Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	167.62	167.62	163.81	164.29	148.29	306,005
2022-02-15	164.29	168.10	164.29	164.29	148.29	204,440
2022-02-14	169.53	169.53	164.29	164.29	148.29	400,453
2022-02-11	169.53	171.43	169.53	170.48	153.88	136,520
2022-02-10	173.82	174.29	170.48	171.43	154.74	201,093
2022-02-09	175.72	175.72	170.96	172.86	156.03	397,767
2022-02-08	176.67	178.10	174.77	175.24	158.17	200,986
2022-02-07	169.53	175.72	169.53	174.77	157.74	278,579
2022-01-26	164.77	169.53	162.86	169.53	153.02	443,729
2022-01-25	169.05	170.96	167.15	167.62	151.30	415,383
2022-01-24	169.05	173.82	167.62	171.43	154.74	351,243
2022-01-21	174.77	176.20	171.91	171.91	155.17	398,476
2022-01-20	174.77	177.62	174.29	175.24	158.17	230,015
2022-01-19	175.72	177.15	173.34	173.34	156.46	428,614
2022-01-18	175.72	180.01	175.72	178.10	160.75	678,368
2022-01-17	173.34	175.72	171.43	175.72	158.60	430,040
2022-01-14	170.96	173.34	166.67	173.34	156.46	481,713
2022-01-13	174.77	174.77	170.48	170.96	154.31	313,460
2022-01-12	176.67	176.67	172.39	173.34	156.46	243,039
2022-01-11	174.77	175.24	170.48	173.82	156.88	419,504
2022-01-10	172.86	176.20	171.43	174.77	157.74	285,348
2022-01-07	179.53	179.53	172.86	172.86	156.03	846,846
2022-01-06	179.05	180.01	174.77	177.62	160.32	922,668
2022-01-05	184.77	184.77	180.01	181.43	163.76	619,715
2022-01-04	179.05	183.34	179.05	182.86	165.05	997,625
2022-01-03	178.58	180.96	177.15	178.10	160.75	395,066
2021-12-30	180.96	181.91	179.05	179.53	162.04	366,420
2021-12-29	181.91	181.91	180.01	180.96	163.33	350,220
2021-12-28	180.96	184.77	179.53	180.01	162.47	694,388
2021-12-27	182.39	184.29	180.01	182.86	165.05	1,052,338
2021-12-24	182.86	185.24	178.10	179.53	162.04	3,148,810
2021-12-23	173.34	179.53	173.34	179.53	162.04	1,770,722
2021-12-22	171.91	175.72	171.91	172.39	155.60	307,408
2021-12-21	170.48	172.86	168.58	171.43	154.74	329,187
2021-12-20	169.53	171.43	169.53	170.01	153.45	221,784
2021-12-17	176.20	176.20	170.01	171.43	154.74	703,450
2021-12-16	173.34	179.05	171.91	173.82	156.88	2,060,119
2021-12-15	171.43	175.24	169.05	169.05	152.59	842,523
2021-12-14	171.91	173.34	168.10	169.53	153.02	403,230
2021-12-13	173.82	173.82	171.43	171.91	155.17	319,759
2021-12-10	170.96	172.39	169.53	172.39	155.60	305,348
2021-12-09	170.96	174.77	168.58	170.96	154.31	863,574
2021-12-08	172.86	173.82	168.58	169.05	152.59	813,463
2021-12-07	176.20	176.67	170.96	171.91	155.17	1,375,592
2021-12-06	172.86	176.20	172.39	175.72	158.60	1,029,199
2021-12-03	171.43	175.24	171.43	172.86	156.03	818,020
2021-12-02	171.43	172.39	169.53	170.48	153.88	712,981
2021-12-01	169.53	174.29	169.05	172.39	155.60	1,646,542
2021-11-30	160.96	173.34	160.96	170.01	153.45	2,513,633
2021-11-29	159.05	160.48	154.29	158.10	142.70	636,508
2021-11-26	159.53	161.91	159.53	160.48	144.85	296,259
2021-11-25	163.81	163.81	158.10	161.91	146.14	813,382
2021-11-24	160.96	163.81	159.05	161.43	145.71	567,110
2021-11-23	167.15	167.15	161.91	161.91	146.14	644,227
2021-11-22	168.10	168.10	165.24	167.15	150.87	514,599
2021-11-19	171.91	173.34	164.77	167.62	151.30	1,507,485
2021-11-18	163.81	175.72	162.86	170.01	153.45	3,087,707
2021-11-17	163.34	163.34	160.96	161.43	145.71	425,511
2021-11-16	161.91	163.81	160.01	161.91	146.14	353,630
2021-11-15	161.91	163.81	160.48	161.43	145.71	517,694

← NewerPage 20 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.