Cub Elecparts Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 101.50 | 103.50 | 101.50 | 102.50 | 102.50 | 386,020 |
| 2025-02-05 | 100.50 | 101.00 | 99.900 | 101.00 | 101.00 | 195,562 |
| 2025-02-04 | 101.00 | 102.50 | 99.700 | 99.900 | 99.900 | 605,249 |
| 2025-02-03 | 101.00 | 103.50 | 99.600 | 100.50 | 100.50 | 748,436 |
| 2025-01-22 | 103.00 | 103.00 | 101.50 | 102.00 | 102.00 | 512,118 |
| 2025-01-21 | 102.50 | 103.50 | 101.50 | 102.00 | 102.00 | 495,393 |
| 2025-01-20 | 102.50 | 103.00 | 101.00 | 101.50 | 101.50 | 492,290 |
| 2025-01-17 | 101.00 | 102.00 | 100.00 | 101.50 | 101.50 | 282,247 |
| 2025-01-16 | 101.00 | 101.50 | 99.700 | 100.50 | 100.50 | 615,055 |
| 2025-01-15 | 99.800 | 100.50 | 99.300 | 99.800 | 99.800 | 560,484 |
| 2025-01-14 | 99.800 | 100.50 | 99.100 | 99.800 | 99.800 | 499,309 |
| 2025-01-13 | 101.50 | 103.00 | 98.300 | 99.500 | 99.500 | 1,062,933 |
| 2025-01-10 | 103.00 | 103.50 | 99.000 | 103.00 | 103.00 | 1,988,154 |
| 2025-01-09 | 103.00 | 104.00 | 101.00 | 103.50 | 103.50 | 727,353 |
| 2025-01-08 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | 580,487 |
| 2025-01-07 | 110.50 | 110.50 | 103.50 | 103.50 | 103.50 | 2,150,461 |
| 2025-01-06 | 108.00 | 115.00 | 108.00 | 113.00 | 113.00 | 1,883,925 |
| 2025-01-03 | 107.00 | 109.00 | 106.00 | 107.50 | 107.50 | 496,804 |
| 2025-01-02 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | 251,100 |
| 2024-12-31 | 106.00 | 107.00 | 104.50 | 106.50 | 106.50 | 364,549 |
| 2024-12-30 | 107.00 | 107.50 | 106.00 | 106.00 | 106.00 | 223,171 |
| 2024-12-27 | 110.00 | 110.00 | 106.50 | 106.50 | 106.50 | 896,738 |
| 2024-12-26 | 111.50 | 113.50 | 108.00 | 110.00 | 110.00 | 1,156,435 |
| 2024-12-25 | 109.50 | 110.00 | 108.00 | 110.00 | 110.00 | 727,777 |
| 2024-12-24 | 109.50 | 111.00 | 107.50 | 108.00 | 108.00 | 1,005,203 |
| 2024-12-23 | 102.00 | 110.00 | 102.00 | 109.50 | 109.50 | 1,552,160 |
| 2024-12-20 | 100.50 | 103.50 | 100.50 | 101.00 | 101.00 | 382,050 |
| 2024-12-19 | 101.50 | 102.00 | 99.800 | 101.00 | 101.00 | 441,105 |
| 2024-12-18 | 105.00 | 105.00 | 101.50 | 103.00 | 103.00 | 598,056 |
| 2024-12-17 | 102.50 | 104.00 | 102.00 | 102.50 | 102.50 | 331,168 |
| 2024-12-16 | 103.00 | 105.50 | 101.50 | 102.50 | 102.50 | 502,508 |
| 2024-12-13 | 105.00 | 105.00 | 101.50 | 101.50 | 101.50 | 921,894 |
| 2024-12-12 | 107.00 | 107.50 | 105.00 | 105.50 | 105.50 | 501,772 |
| 2024-12-11 | 108.00 | 110.00 | 106.00 | 106.50 | 106.50 | 1,250,898 |
| 2024-12-10 | 107.50 | 111.50 | 107.00 | 107.00 | 107.00 | 1,416,547 |
| 2024-12-09 | 106.00 | 108.50 | 104.00 | 106.50 | 106.50 | 1,521,702 |
| 2024-12-06 | 101.50 | 102.50 | 100.50 | 101.00 | 101.00 | 386,354 |
| 2024-12-05 | 103.50 | 103.50 | 101.00 | 101.00 | 101.00 | 314,570 |
| 2024-12-04 | 100.50 | 103.50 | 100.00 | 103.00 | 103.00 | 395,023 |
| 2024-12-03 | 100.00 | 102.00 | 99.600 | 100.00 | 100.00 | 247,100 |
| 2024-12-02 | 100.50 | 101.00 | 99.900 | 99.900 | 99.900 | 217,223 |
| 2024-11-29 | 99.200 | 101.00 | 98.000 | 100.00 | 100.00 | 422,197 |
| 2024-11-28 | 108.00 | 108.00 | 98.600 | 99.700 | 99.700 | 2,130,714 |
| 2024-11-27 | 111.50 | 113.50 | 106.00 | 109.00 | 109.00 | 1,094,661 |
| 2024-11-26 | 110.00 | 111.00 | 109.00 | 110.50 | 110.50 | 559,928 |
| 2024-11-25 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 1,163,966 |
| 2024-11-22 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | 339,000 |
| 2024-11-21 | 105.00 | 106.50 | 103.50 | 105.50 | 105.50 | 265,235 |
| 2024-11-20 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 876,002 |
| 2024-11-19 | 104.50 | 108.00 | 104.00 | 107.00 | 107.00 | 777,732 |
| 2024-11-18 | 103.50 | 104.50 | 100.50 | 104.00 | 104.00 | 322,719 |
| 2024-11-15 | 104.00 | 106.00 | 103.00 | 103.00 | 103.00 | 629,059 |
| 2024-11-14 | 106.00 | 108.00 | 104.00 | 104.00 | 104.00 | 534,459 |
| 2024-11-13 | 107.00 | 107.50 | 104.00 | 106.00 | 106.00 | 671,100 |
| 2024-11-12 | 108.50 | 111.00 | 106.50 | 107.00 | 107.00 | 2,201,606 |
| 2024-11-11 | 106.00 | 108.50 | 104.00 | 107.00 | 107.00 | 1,327,026 |
| 2024-11-08 | 104.00 | 105.50 | 102.50 | 105.50 | 105.50 | 771,121 |
| 2024-11-07 | 103.00 | 106.00 | 102.50 | 102.50 | 102.50 | 2,766,777 |
| 2024-11-06 | 97.700 | 100.00 | 97.700 | 99.500 | 99.500 | 640,724 |
| 2024-11-05 | 97.500 | 98.100 | 96.900 | 97.400 | 97.400 | 204,408 |
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.