Cub Elecparts Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 98.800 | 98.800 | 97.400 | 97.400 | 97.400 | 204,044 |
| 2024-11-01 | 96.800 | 99.600 | 96.300 | 98.800 | 98.800 | 469,099 |
| 2024-10-30 | 97.100 | 97.800 | 96.400 | 97.100 | 97.100 | 325,042 |
| 2024-10-29 | 97.100 | 97.600 | 95.200 | 97.000 | 97.000 | 629,005 |
| 2024-10-28 | 97.400 | 98.000 | 96.100 | 96.900 | 96.900 | 341,049 |
| 2024-10-25 | 96.900 | 98.300 | 96.900 | 97.100 | 97.100 | 365,101 |
| 2024-10-24 | 97.300 | 97.300 | 96.000 | 96.700 | 96.700 | 249,287 |
| 2024-10-23 | 96.100 | 97.400 | 95.600 | 97.000 | 97.000 | 273,100 |
| 2024-10-22 | 96.500 | 96.500 | 95.800 | 96.000 | 96.000 | 389,483 |
| 2024-10-21 | 97.300 | 98.100 | 96.200 | 96.500 | 96.500 | 354,853 |
| 2024-10-18 | 98.200 | 99.200 | 97.000 | 97.000 | 97.000 | 498,000 |
| 2024-10-17 | 95.900 | 99.400 | 95.900 | 97.900 | 97.900 | 653,219 |
| 2024-10-16 | 97.500 | 97.700 | 95.800 | 95.800 | 95.800 | 657,010 |
| 2024-10-15 | 98.300 | 99.000 | 97.400 | 97.500 | 97.500 | 576,325 |
| 2024-10-14 | 100.50 | 101.00 | 98.000 | 98.000 | 98.000 | 686,244 |
| 2024-10-11 | 103.50 | 104.00 | 99.900 | 100.00 | 100.00 | 667,308 |
| 2024-10-09 | 107.50 | 107.50 | 102.00 | 102.00 | 102.00 | 1,403,804 |
| 2024-10-08 | 105.50 | 111.50 | 105.50 | 107.00 | 107.00 | 1,784,250 |
| 2024-10-07 | 106.00 | 106.50 | 103.50 | 104.00 | 104.00 | 945,612 |
| 2024-10-04 | 104.00 | 105.00 | 102.00 | 103.50 | 103.50 | 944,345 |
| 2024-10-01 | 100.50 | 105.50 | 100.00 | 104.00 | 104.00 | 2,197,572 |
| 2024-09-30 | 98.600 | 100.00 | 98.000 | 99.500 | 99.500 | 365,521 |
| 2024-09-27 | 98.000 | 99.200 | 96.000 | 98.600 | 98.600 | 269,110 |
| 2024-09-26 | 98.500 | 99.500 | 97.800 | 97.800 | 97.800 | 289,100 |
| 2024-09-25 | 97.900 | 100.00 | 97.700 | 98.300 | 98.300 | 899,451 |
| 2024-09-24 | 98.200 | 98.300 | 97.600 | 97.900 | 97.900 | 92,638 |
| 2024-09-23 | 98.300 | 99.300 | 97.100 | 98.000 | 98.000 | 131,462 |
| 2024-09-20 | 99.500 | 101.50 | 97.900 | 97.900 | 97.900 | 286,248 |
| 2024-09-19 | 99.400 | 100.50 | 97.700 | 100.00 | 100.00 | 250,209 |
| 2024-09-18 | 99.800 | 101.00 | 98.800 | 99.300 | 99.300 | 279,099 |
| 2024-09-16 | 97.800 | 99.800 | 97.800 | 99.800 | 99.800 | 329,491 |
| 2024-09-13 | 97.600 | 98.000 | 97.000 | 97.700 | 97.700 | 153,774 |
| 2024-09-12 | 96.800 | 97.600 | 96.200 | 97.400 | 97.400 | 162,000 |
| 2024-09-11 | 95.800 | 96.500 | 95.100 | 96.000 | 96.000 | 170,000 |
| 2024-09-10 | 97.300 | 97.300 | 94.300 | 95.600 | 95.600 | 293,298 |
| 2024-09-09 | 97.800 | 98.800 | 95.800 | 96.000 | 96.000 | 363,350 |
| 2024-09-06 | 98.500 | 99.400 | 97.400 | 98.100 | 98.100 | 305,723 |
| 2024-09-05 | 97.400 | 102.00 | 97.300 | 98.300 | 98.300 | 522,314 |
| 2024-09-04 | 99.300 | 99.300 | 96.700 | 97.400 | 97.400 | 808,000 |
| 2024-09-03 | 102.50 | 103.00 | 100.50 | 101.50 | 101.50 | 240,622 |
| 2024-09-02 | 101.00 | 102.50 | 100.50 | 102.50 | 102.50 | 258,435 |
| 2024-08-30 | 101.00 | 101.00 | 99.800 | 100.50 | 100.50 | 276,109 |
| 2024-08-29 | 100.50 | 101.00 | 99.500 | 100.50 | 100.50 | 258,226 |
| 2024-08-28 | 101.00 | 101.50 | 99.700 | 100.50 | 100.50 | 209,109 |
| 2024-08-27 | 101.00 | 101.00 | 99.100 | 100.50 | 100.50 | 300,005 |
| 2024-08-26 | 103.00 | 103.50 | 100.50 | 100.50 | 100.50 | 145,371 |
| 2024-08-23 | 101.00 | 102.50 | 99.600 | 102.50 | 102.50 | 391,140 |
| 2024-08-22 | 102.50 | 103.00 | 101.00 | 101.50 | 101.50 | 238,289 |
| 2024-08-21 | 102.50 | 103.50 | 102.00 | 102.00 | 102.00 | 163,020 |
| 2024-08-20 | 105.00 | 105.00 | 102.50 | 103.50 | 103.50 | 217,097 |
| 2024-08-19 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | 200,198 |
| 2024-08-16 | 105.50 | 107.00 | 104.50 | 104.50 | 104.50 | 180,100 |
| 2024-08-15 | 104.50 | 105.50 | 104.50 | 104.50 | 104.50 | 130,773 |
| 2024-08-14 | 106.00 | 108.00 | 105.00 | 105.00 | 105.00 | 153,167 |
| 2024-08-13 | 106.00 | 107.50 | 105.00 | 105.50 | 105.50 | 169,000 |
| 2024-08-12 | 109.00 | 110.00 | 107.00 | 107.00 | 107.00 | 190,150 |
| 2024-08-09 | 106.50 | 112.00 | 106.50 | 109.50 | 109.50 | 800,172 |
| 2024-08-08 | 107.00 | 107.00 | 104.00 | 105.50 | 105.50 | 212,212 |
| 2024-08-07 | 103.50 | 107.50 | 103.00 | 107.00 | 107.00 | 473,555 |
| 2024-08-06 | 104.00 | 106.00 | 96.600 | 103.50 | 103.50 | 648,684 |
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.