Cub Elecparts Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 114.00 | 114.00 | 104.00 | 104.00 | 104.00 | 709,452 |
| 2024-08-02 | 117.00 | 117.50 | 114.00 | 115.50 | 115.50 | 271,467 |
| 2024-08-01 | 114.00 | 119.00 | 114.00 | 118.50 | 118.50 | 491,200 |
| 2024-07-31 | 113.50 | 115.50 | 113.00 | 113.50 | 113.50 | 240,204 |
| 2024-07-30 | 112.50 | 114.00 | 110.50 | 113.50 | 113.50 | 225,025 |
| 2024-07-29 | 114.50 | 115.00 | 113.00 | 113.50 | 113.50 | 325,142 |
| 2024-07-26 | 111.50 | 114.50 | 110.00 | 113.50 | 113.50 | 550,974 |
| 2024-07-23 | 114.50 | 115.50 | 113.00 | 113.00 | 113.00 | 133,232 |
| 2024-07-22 | 116.50 | 117.50 | 112.00 | 113.50 | 113.50 | 393,040 |
| 2024-07-19 | 118.00 | 119.00 | 116.50 | 116.50 | 116.50 | 243,278 |
| 2024-07-18 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 131,686 |
| 2024-07-17 | 119.50 | 121.00 | 117.00 | 118.00 | 118.00 | 311,182 |
| 2024-07-16 | 119.00 | 119.50 | 118.50 | 119.50 | 119.50 | 156,514 |
| 2024-07-15 | 119.50 | 121.50 | 118.50 | 118.50 | 118.50 | 219,503 |
| 2024-07-12 | 118.00 | 120.00 | 118.00 | 119.50 | 119.50 | 196,834 |
| 2024-07-11 | 117.50 | 119.00 | 117.00 | 118.00 | 118.00 | 242,660 |
| 2024-07-10 | 116.50 | 118.00 | 115.00 | 117.50 | 117.50 | 160,347 |
| 2024-07-09 | 119.50 | 120.00 | 116.50 | 116.50 | 116.50 | 244,409 |
| 2024-07-08 | 120.00 | 120.50 | 118.00 | 119.00 | 119.00 | 322,877 |
| 2024-07-05 | 122.00 | 122.00 | 119.50 | 119.50 | 119.50 | 195,020 |
| 2024-07-04 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | 554,786 |
| 2024-07-03 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | 233,302 |
| 2024-07-02 | 118.00 | 118.50 | 117.00 | 117.50 | 117.50 | 334,020 |
| 2024-07-01 | 119.00 | 120.50 | 117.00 | 117.00 | 117.00 | 263,196 |
| 2024-06-28 | 118.50 | 119.50 | 118.00 | 118.50 | 118.50 | 178,983 |
| 2024-06-27 | 118.50 | 120.00 | 117.50 | 118.00 | 118.00 | 878,522 |
| 2024-06-26 | 120.50 | 121.50 | 119.00 | 119.00 | 119.00 | 370,338 |
| 2024-06-25 | 120.50 | 121.00 | 119.00 | 120.50 | 120.50 | 305,214 |
| 2024-06-24 | 121.00 | 121.00 | 118.00 | 119.50 | 119.50 | 804,975 |
| 2024-06-21 | 122.50 | 123.00 | 121.00 | 121.00 | 121.00 | 298,280 |
| 2024-06-20 | 122.00 | 125.00 | 122.00 | 123.00 | 123.00 | 393,873 |
| 2024-06-19 | 127.00 | 127.00 | 121.00 | 122.00 | 122.00 | 1,181,726 |
| 2024-06-18 | 126.50 | 128.50 | 126.50 | 127.00 | 127.00 | 325,897 |
| 2024-06-17 | 130.50 | 130.50 | 127.00 | 129.00 | 129.00 | 531,076 |
| 2024-06-14 | 134.50 | 135.00 | 129.50 | 129.50 | 129.50 | 745,736 |
| 2024-06-13 | 135.50 | 136.50 | 132.50 | 134.00 | 134.00 | 953,803 |
| 2024-06-12 | 139.50 | 140.50 | 135.50 | 135.50 | 135.50 | 1,191,107 |
| 2024-06-11 | 131.50 | 140.00 | 131.50 | 139.50 | 139.50 | 2,219,844 |
| 2024-06-07 | 130.00 | 133.00 | 130.00 | 131.00 | 131.00 | 500,976 |
| 2024-06-06 | 130.00 | 131.50 | 129.00 | 131.00 | 131.00 | 437,240 |
| 2024-06-05 | 130.00 | 131.00 | 128.50 | 129.50 | 129.50 | 469,257 |
| 2024-06-04 | 131.50 | 132.00 | 126.00 | 129.00 | 129.00 | 716,321 |
| 2024-06-03 | 132.50 | 133.50 | 130.00 | 131.00 | 131.00 | 606,607 |
| 2024-05-31 | 133.00 | 134.00 | 130.00 | 130.50 | 130.50 | 933,939 |
| 2024-05-30 | 132.00 | 134.50 | 129.00 | 132.50 | 132.50 | 1,939,429 |
| 2024-05-29 | 125.00 | 131.50 | 125.00 | 131.00 | 131.00 | 2,382,043 |
| 2024-05-28 | 121.00 | 124.00 | 119.50 | 124.00 | 124.00 | 944,159 |
| 2024-05-27 | 115.50 | 120.50 | 115.50 | 120.00 | 120.00 | 1,310,717 |
| 2024-05-24 | 114.50 | 116.00 | 114.00 | 115.00 | 115.00 | 385,901 |
| 2024-05-23 | 112.00 | 115.50 | 111.00 | 115.50 | 115.50 | 1,056,296 |
| 2024-05-22 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 291,446 |
| 2024-05-21 | 109.00 | 110.50 | 109.00 | 109.50 | 109.50 | 154,711 |
| 2024-05-20 | 111.00 | 111.50 | 109.00 | 109.00 | 109.00 | 273,472 |
| 2024-05-17 | 108.50 | 112.50 | 108.00 | 110.50 | 110.50 | 689,617 |
| 2024-05-16 | 108.00 | 109.00 | 107.50 | 109.00 | 109.00 | 279,889 |
| 2024-05-15 | 108.00 | 109.50 | 107.00 | 108.00 | 108.00 | 381,173 |
| 2024-05-14 | 107.00 | 108.50 | 106.50 | 107.50 | 107.50 | 308,702 |
| 2024-05-13 | 108.00 | 108.50 | 106.00 | 107.00 | 107.00 | 316,826 |
| 2024-05-10 | 108.50 | 109.00 | 107.50 | 107.50 | 107.50 | 117,549 |
| 2024-05-09 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 256,154 |
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.