Cubtek Inc. (TPEX:2252)
Taiwan · Delayed Price · Currency is TWD 14.60
-0.60 (-3.95%)
At close: Mar 6, 2026
Cubtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 17.75 | 17.95 | 17.45 | 17.95 | 17.95 | -0.28% | 23,178 |
| Jan 5, 2026 | 17.75 | 18.10 | 17.45 | 18.00 | 18.00 | -0.55% | 36,776 |
| Jan 2, 2026 | 17.60 | 18.10 | 17.20 | 18.10 | 18.10 | 4.93% | 118,736 |
| Dec 31, 2025 | 17.25 | 17.65 | 17.25 | 17.25 | 17.25 | - | 13,172 |
| Dec 30, 2025 | 17.25 | 18.10 | 17.25 | 17.25 | 17.25 | - | 29,382 |
| Dec 29, 2025 | 17.40 | 18.10 | 17.25 | 17.25 | 17.25 | -0.58% | 28,480 |
| Dec 26, 2025 | 17.40 | 18.10 | 17.30 | 17.35 | 17.35 | -1.42% | 25,209 |
| Dec 24, 2025 | 17.55 | 18.10 | 17.40 | 17.60 | 17.60 | 0.28% | 35,508 |
| Dec 23, 2025 | 18.05 | 18.45 | 17.55 | 17.55 | 17.55 | -2.50% | 14,458 |
| Dec 22, 2025 | 17.60 | 18.60 | 17.60 | 18.00 | 18.00 | 1.69% | 48,645 |
| Dec 19, 2025 | 17.80 | 18.50 | 17.50 | 17.70 | 17.70 | -0.56% | 57,395 |
| Dec 18, 2025 | 17.80 | 18.55 | 17.80 | 17.80 | 17.80 | -2.73% | 12,259 |
| Dec 17, 2025 | 18.25 | 18.30 | 17.80 | 18.30 | 18.30 | 0.27% | 3,062 |
| Dec 16, 2025 | 18.20 | 18.25 | 17.60 | 18.25 | 18.25 | 0.55% | 5,659 |
| Dec 15, 2025 | 18.10 | 18.15 | 18.10 | 18.15 | 18.15 | 1.68% | 3,315 |