Cubtek Inc. (TPEX:2252)
Taiwan · Delayed Price · Currency is TWD 19.50
-0.40 (-2.01%)
At close: Mar 27, 2026
Cubtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.80 | 19.85 | 19.30 | 19.50 | 19.50 | -2.01% | 51,050 |
| Mar 26, 2026 | 19.95 | 20.60 | 19.05 | 19.90 | 19.90 | -0.50% | 260,701 |
| Mar 25, 2026 | 20.90 | 20.90 | 18.55 | 20.00 | 20.00 | -2.44% | 561,103 |
| Mar 24, 2026 | 22.10 | 24.05 | 20.40 | 20.50 | 20.50 | -5.75% | 424,507 |
| Mar 23, 2026 | 17.80 | 22.15 | 17.50 | 21.75 | 21.75 | 22.19% | 514,327 |
| Mar 20, 2026 | 18.00 | 18.70 | 17.20 | 17.80 | 17.80 | -4.56% | 459,305 |
| Mar 19, 2026 | 17.00 | 19.90 | 15.30 | 18.65 | 18.65 | 6.88% | 739,403 |
| Mar 18, 2026 | 13.95 | 17.45 | 13.60 | 17.45 | 17.45 | 27.84% | 331,941 |
| Mar 17, 2026 | 13.95 | 14.00 | 13.65 | 13.65 | 13.65 | -2.15% | 101,468 |
| Mar 16, 2026 | 14.00 | 14.00 | 13.45 | 13.95 | 13.95 | -0.36% | 49,512 |
| Mar 13, 2026 | 13.80 | 14.50 | 13.70 | 14.00 | 14.00 | - | 122,016 |
| Mar 12, 2026 | 14.55 | 14.55 | 14.00 | 14.00 | 14.00 | -2.10% | 82,639 |
| Mar 11, 2026 | 13.75 | 14.55 | 13.60 | 14.30 | 14.30 | 4.76% | 114,172 |
| Mar 10, 2026 | 13.80 | 14.00 | 13.45 | 13.65 | 13.65 | 0.37% | 75,377 |
| Mar 9, 2026 | 14.55 | 14.60 | 13.45 | 13.60 | 13.60 | -6.85% | 187,076 |
| Mar 6, 2026 | 15.05 | 15.20 | 14.25 | 14.60 | 14.60 | -3.95% | 80,552 |
| Mar 5, 2026 | 15.65 | 15.70 | 15.05 | 15.20 | 15.20 | - | 82,379 |
| Mar 4, 2026 | 15.70 | 16.20 | 15.20 | 15.20 | 15.20 | -5.00% | 116,556 |
| Mar 3, 2026 | 16.10 | 16.20 | 16.00 | 16.00 | 16.00 | -0.62% | 13,603 |
| Mar 2, 2026 | 16.30 | 16.30 | 15.80 | 16.10 | 16.10 | -0.31% | 59,386 |
| Feb 26, 2026 | 15.75 | 16.65 | 15.75 | 16.15 | 16.15 | 0.62% | 44,211 |
| Feb 25, 2026 | 15.70 | 16.05 | 15.70 | 16.05 | 16.05 | 1.90% | 48,188 |
| Feb 24, 2026 | 16.05 | 16.30 | 15.65 | 15.75 | 15.75 | -2.17% | 20,135 |
| Feb 23, 2026 | 15.75 | 16.35 | 15.75 | 16.10 | 16.10 | 2.22% | 51,198 |
| Feb 11, 2026 | 15.80 | 15.95 | 15.65 | 15.75 | 15.75 | -0.32% | 60,746 |
| Feb 10, 2026 | 15.80 | 15.90 | 15.65 | 15.80 | 15.80 | 0.64% | 26,106 |
| Feb 9, 2026 | 16.25 | 16.30 | 15.70 | 15.70 | 15.70 | 0.96% | 68,767 |
| Feb 6, 2026 | 15.75 | 16.10 | 15.50 | 15.55 | 15.55 | -0.96% | 74,530 |
| Feb 5, 2026 | 16.05 | 16.05 | 15.50 | 15.70 | 15.70 | -2.18% | 31,361 |
| Feb 4, 2026 | 15.75 | 16.05 | 15.55 | 16.05 | 16.05 | 2.23% | 66,611 |
| Feb 3, 2026 | 16.00 | 16.10 | 15.50 | 15.70 | 15.70 | -1.88% | 28,593 |
| Feb 2, 2026 | 16.10 | 16.20 | 15.85 | 16.00 | 16.00 | -1.23% | 109,605 |
| Jan 30, 2026 | 16.40 | 16.60 | 16.00 | 16.20 | 16.20 | 0.31% | 63,203 |
| Jan 29, 2026 | 16.50 | 16.65 | 16.15 | 16.15 | 16.15 | -2.42% | 26,215 |
| Jan 28, 2026 | 16.85 | 16.95 | 16.15 | 16.55 | 16.55 | -1.49% | 284,331 |
| Jan 27, 2026 | 16.90 | 17.20 | 16.80 | 16.80 | 16.80 | -0.59% | 68,965 |
| Jan 26, 2026 | 17.10 | 17.30 | 16.85 | 16.90 | 16.90 | -1.17% | 87,515 |
| Jan 23, 2026 | 16.90 | 17.55 | 16.85 | 17.10 | 17.10 | 1.18% | 119,754 |
| Jan 22, 2026 | 16.85 | 17.40 | 16.85 | 16.90 | 16.90 | - | 56,612 |
| Jan 21, 2026 | 16.90 | 17.55 | 16.90 | 16.90 | 16.90 | - | 32,054 |
| Jan 20, 2026 | 17.60 | 17.60 | 16.90 | 16.90 | 16.90 | -3.98% | 48,155 |
| Jan 19, 2026 | 17.05 | 17.60 | 16.90 | 17.60 | 17.60 | 0.28% | 84,769 |
| Jan 16, 2026 | 17.00 | 17.55 | 16.90 | 17.55 | 17.55 | 3.85% | 18,578 |
| Jan 15, 2026 | 17.10 | 17.60 | 16.90 | 16.90 | 16.90 | -1.17% | 55,093 |
| Jan 14, 2026 | 17.25 | 17.60 | 17.10 | 17.10 | 17.10 | -2.56% | 65,046 |
| Jan 13, 2026 | 17.35 | 17.55 | 17.15 | 17.55 | 17.55 | 0.29% | 47,431 |
| Jan 12, 2026 | 17.20 | 18.00 | 17.10 | 17.50 | 17.50 | 1.74% | 103,224 |
| Jan 9, 2026 | 17.40 | 17.50 | 17.20 | 17.20 | 17.20 | -3.91% | 28,002 |
| Jan 8, 2026 | 17.60 | 18.05 | 17.20 | 17.90 | 17.90 | 0.28% | 65,089 |
| Jan 7, 2026 | 17.95 | 17.95 | 17.40 | 17.85 | 17.85 | -0.56% | 53,076 |