Cubtek Inc. (TPEX:2252)
Taiwan · Delayed Price · Currency is TWD 27.20
-0.10 (-0.37%)
Sep 5, 2025, 2:57 PM CST
Cubtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 27.40 | 28.00 | 26.60 | 27.20 | 27.20 | -0.37% | 250,336 |
| Sep 4, 2025 | 28.05 | 29.50 | 27.20 | 27.30 | 27.30 | -3.19% | 873,396 |
| Sep 3, 2025 | 26.20 | 35.15 | 26.20 | 28.20 | 28.20 | 7.02% | 1,090,394 |
| Sep 2, 2025 | 26.50 | 27.30 | 26.00 | 26.35 | 26.35 | -1.13% | 58,691 |
| Sep 1, 2025 | 25.50 | 27.30 | 25.35 | 26.65 | 26.65 | 4.31% | 194,611 |
| Aug 29, 2025 | 26.40 | 26.40 | 25.30 | 25.55 | 25.55 | -3.22% | 194,722 |
| Aug 28, 2025 | 27.30 | 27.30 | 25.35 | 26.40 | 26.40 | -2.76% | 212,465 |
| Aug 27, 2025 | 25.50 | 27.30 | 25.50 | 27.15 | 27.15 | 5.23% | 288,502 |
| Aug 26, 2025 | 26.10 | 26.30 | 25.55 | 25.80 | 25.80 | -0.96% | 129,382 |
| Aug 25, 2025 | 25.00 | 26.10 | 25.00 | 26.05 | 26.05 | 4.20% | 103,204 |
| Aug 22, 2025 | 25.25 | 26.10 | 24.55 | 25.00 | 25.00 | -0.40% | 133,541 |
| Aug 21, 2025 | 25.00 | 25.60 | 24.70 | 25.10 | 25.10 | 0.80% | 25,952 |
| Aug 20, 2025 | 25.80 | 25.90 | 24.55 | 24.90 | 24.90 | -2.73% | 59,873 |
| Aug 19, 2025 | 25.55 | 27.10 | 24.80 | 25.60 | 25.60 | 0.20% | 157,379 |
| Aug 18, 2025 | 24.45 | 26.60 | 23.95 | 25.55 | 25.55 | -1.54% | 373,432 |
| Aug 15, 2025 | 19.90 | 26.05 | 19.70 | 25.95 | 25.95 | 28.78% | 677,134 |
| Aug 14, 2025 | 16.90 | 20.95 | 16.90 | 20.15 | 20.15 | 14.81% | 390,328 |
| Aug 13, 2025 | 17.55 | 17.65 | 16.95 | 17.55 | 17.55 | 0.29% | 126,556 |
| Aug 12, 2025 | 17.50 | 17.50 | 16.85 | 17.50 | 17.50 | 1.74% | 87,104 |
| Aug 11, 2025 | 17.20 | 17.35 | 17.10 | 17.20 | 17.20 | -0.58% | 14,902 |
| Aug 8, 2025 | 17.30 | 17.40 | 16.80 | 17.30 | 17.30 | 1.47% | 27,034 |
| Aug 7, 2025 | 17.15 | 17.45 | 16.15 | 17.05 | 17.05 | -2.01% | 176,148 |
| Aug 6, 2025 | 18.20 | 18.50 | 17.30 | 17.40 | 17.40 | -4.92% | 159,791 |
| Aug 5, 2025 | 18.70 | 18.80 | 18.25 | 18.30 | 18.30 | -2.92% | 116,229 |
| Aug 4, 2025 | 18.30 | 18.90 | 18.30 | 18.85 | 18.85 | -0.26% | 90,768 |
| Aug 1, 2025 | 19.20 | 20.00 | 18.40 | 18.90 | 18.90 | 1.07% | 121,721 |
| Jul 31, 2025 | 19.20 | 19.65 | 18.70 | 18.70 | 18.70 | -2.35% | 87,070 |
| Jul 30, 2025 | 19.30 | 19.60 | 18.90 | 19.15 | 19.15 | -0.26% | 188,668 |
| Jul 29, 2025 | 20.35 | 21.55 | 19.20 | 19.20 | 19.20 | -4.48% | 180,714 |
| Jul 28, 2025 | 19.20 | 21.60 | 19.20 | 20.10 | 20.10 | 5.79% | 198,951 |
| Jul 25, 2025 | 19.30 | 20.10 | 19.00 | 19.00 | 19.00 | - | 165,425 |
| Jul 24, 2025 | 20.00 | 20.85 | 18.55 | 19.00 | 19.00 | -2.31% | 191,710 |
| Jul 23, 2025 | 19.60 | 20.50 | 18.90 | 19.45 | 19.45 | 1.30% | 153,550 |
| Jul 22, 2025 | 18.65 | 20.20 | 18.65 | 19.20 | 19.20 | 0.52% | 254,573 |
| Jul 21, 2025 | 16.35 | 19.25 | 16.25 | 19.10 | 19.10 | 13.69% | 172,156 |
| Jul 18, 2025 | 16.25 | 17.00 | 16.20 | 16.80 | 16.80 | 1.51% | 37,420 |
| Jul 17, 2025 | 16.25 | 16.65 | 16.25 | 16.55 | 16.55 | 2.80% | 16,200 |
| Jul 16, 2025 | 16.60 | 16.60 | 15.90 | 16.10 | 16.10 | -3.30% | 42,300 |
| Jul 15, 2025 | 17.15 | 17.15 | 16.65 | 16.65 | 16.65 | -2.06% | 97,000 |
| Jul 14, 2025 | 15.40 | 17.00 | 15.40 | 17.00 | 17.00 | 13.33% | 135,967 |
| Jul 11, 2025 | 15.40 | 15.70 | 14.95 | 15.00 | 15.00 | -0.66% | 71,800 |
| Jul 10, 2025 | 15.35 | 15.40 | 14.75 | 15.10 | 15.10 | 0.67% | 172,647 |
| Jul 9, 2025 | 15.20 | 15.65 | 15.00 | 15.00 | 15.00 | -3.23% | 114,535 |
| Jul 8, 2025 | 15.55 | 15.60 | 15.20 | 15.50 | 15.50 | -0.32% | 28,640 |
| Jul 7, 2025 | 16.80 | 16.80 | 15.15 | 15.55 | 15.55 | -7.72% | 156,980 |
| Jul 4, 2025 | 16.05 | 16.90 | 16.05 | 16.85 | 16.85 | 2.74% | 129,265 |
| Jul 3, 2025 | 16.45 | 16.55 | 16.10 | 16.40 | 16.40 | -0.30% | 23,270 |
| Jul 2, 2025 | 16.60 | 16.70 | 16.10 | 16.45 | 16.45 | -0.60% | 52,389 |
| Jul 1, 2025 | 16.75 | 16.85 | 16.20 | 16.55 | 16.55 | -0.60% | 53,305 |
| Jun 30, 2025 | 17.15 | 17.25 | 16.65 | 16.65 | 16.65 | -3.76% | 80,325 |