Cubtek Inc. (TPEX:2252)
Taiwan · Delayed Price · Currency is TWD 19.10
+0.55 (2.96%)
Aug 20, 2026, 1:52 PM CST
Cubtek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 18.50 | 19.10 | 18.05 | 16.00 | 16.00 | -13.75% | 243,676 |
| Aug 19, 2026 | 17.80 | 18.60 | 17.75 | 18.55 | 18.55 | 2.20% | 84,956 |
| Aug 18, 2026 | 18.05 | 18.15 | 17.45 | 18.15 | 18.15 | 0.55% | 161,757 |
| Aug 17, 2026 | 16.30 | 18.05 | 16.30 | 18.05 | 18.05 | 8.73% | 197,893 |
| Aug 14, 2026 | 16.90 | 16.90 | 16.40 | 16.60 | 16.60 | -2.92% | 51,125 |
| Aug 13, 2026 | 17.50 | 17.50 | 16.65 | 17.10 | 17.10 | -2.29% | 51,503 |
| Aug 12, 2026 | 17.75 | 17.75 | 17.05 | 17.50 | 17.50 | -0.28% | 59,714 |
| Aug 11, 2026 | 17.80 | 17.90 | 17.15 | 17.55 | 17.55 | -0.28% | 24,237 |
| Aug 10, 2026 | 16.15 | 17.90 | 15.90 | 17.60 | 17.60 | 8.98% | 196,071 |
| Aug 7, 2026 | 16.25 | 16.25 | 15.90 | 16.15 | 16.15 | -3.00% | 35,110 |
| Aug 6, 2026 | 16.65 | 16.65 | 15.90 | 16.65 | 16.65 | - | 36,747 |
| Aug 5, 2026 | 16.35 | 16.70 | 16.30 | 16.65 | 16.65 | 1.83% | 17,325 |
| Aug 4, 2026 | 16.35 | 16.35 | 16.00 | 16.35 | 16.35 | 0.31% | 25,102 |
| Aug 3, 2026 | 16.00 | 16.35 | 16.00 | 16.30 | 16.30 | 1.56% | 25,211 |
| Jul 31, 2026 | 15.30 | 16.05 | 15.30 | 16.05 | 16.05 | 4.90% | 40,002 |
| Jul 30, 2026 | 15.30 | 15.40 | 15.00 | 15.30 | 15.30 | - | 24,955 |
| Jul 29, 2026 | 16.00 | 16.00 | 14.80 | 15.30 | 15.30 | -4.37% | 37,910 |
| Jul 28, 2026 | 16.60 | 16.60 | 15.90 | 16.00 | 16.00 | -3.90% | 89,146 |
| Jul 27, 2026 | 17.25 | 17.25 | 16.45 | 16.65 | 16.65 | -3.48% | 36,764 |
| Jul 24, 2026 | 17.25 | 17.30 | 16.80 | 17.25 | 17.25 | 0.88% | 27,224 |
| Jul 23, 2026 | 17.20 | 17.20 | 16.80 | 17.10 | 17.10 | 0.88% | 39,964 |
| Jul 22, 2026 | 18.00 | 18.00 | 16.95 | 16.95 | 16.95 | -4.24% | 24,098 |
| Jul 21, 2026 | 17.20 | 17.70 | 17.10 | 17.70 | 17.70 | 2.91% | 34,650 |
| Jul 20, 2026 | 17.70 | 17.70 | 17.10 | 17.20 | 17.20 | -2.82% | 34,650 |
| Jul 17, 2026 | 18.45 | 18.45 | 17.20 | 17.70 | 17.70 | -3.80% | 100,163 |
| Jul 16, 2026 | 18.65 | 19.40 | 17.90 | 18.40 | 18.40 | -5.15% | 65,306 |
| Jul 15, 2026 | 17.75 | 19.40 | 17.30 | 19.40 | 19.40 | 9.30% | 137,011 |
| Jul 14, 2026 | 18.50 | 18.50 | 17.35 | 17.75 | 17.75 | -4.05% | 51,098 |
| Jul 13, 2026 | 19.25 | 19.60 | 17.85 | 18.50 | 18.50 | -3.90% | 828,591 |
| Jul 9, 2026 | 18.05 | 20.30 | 18.00 | 19.25 | 19.25 | 6.94% | 164,043 |
| Jul 8, 2026 | 18.00 | 18.00 | 17.35 | 18.00 | 18.00 | -0.55% | 85,311 |
| Jul 7, 2026 | 19.40 | 19.40 | 18.00 | 18.10 | 18.10 | -6.70% | 96,347 |
| Jul 6, 2026 | 20.00 | 20.20 | 18.70 | 19.40 | 19.40 | -2.76% | 214,643 |
| Jul 3, 2026 | 18.85 | 20.10 | 18.10 | 19.95 | 19.95 | 6.68% | 382,440 |
| Jul 2, 2026 | 17.90 | 19.05 | 17.35 | 18.70 | 18.70 | 4.76% | 1,091,715 |
| Jul 1, 2026 | 17.35 | 17.85 | 17.30 | 17.85 | 17.85 | 3.78% | 37,360 |
| Jun 30, 2026 | 17.60 | 17.95 | 17.10 | 17.20 | 17.20 | -2.27% | 134,400 |
| Jun 29, 2026 | 17.70 | 17.70 | 17.10 | 17.60 | 17.60 | -0.28% | 430,235 |
| Jun 26, 2026 | 17.50 | 17.90 | 17.05 | 17.65 | 17.65 | 0.86% | 1,171,404 |
| Jun 25, 2026 | 18.35 | 18.65 | 17.15 | 17.50 | 17.50 | -4.63% | 2,311,367 |
| Jun 24, 2026 | 17.90 | 18.90 | 17.00 | 18.35 | 18.35 | -1.61% | 2,367,771 |
| Jun 23, 2026 | 16.30 | 20.55 | 15.85 | 18.65 | 18.65 | 15.12% | 2,471,977 |
| Jun 22, 2026 | 15.90 | 16.30 | 15.80 | 16.20 | 16.20 | 2.21% | 105,050 |
| Jun 18, 2026 | 15.80 | 15.95 | 15.70 | 15.85 | 15.85 | -1.25% | 76,632 |
| Jun 17, 2026 | 16.05 | 16.10 | 15.75 | 16.05 | 16.05 | -0.62% | 118,642 |
| Jun 16, 2026 | 16.80 | 16.80 | 16.05 | 16.15 | 16.15 | -2.71% | 40,315 |
| Jun 15, 2026 | 17.15 | 17.15 | 16.15 | 16.60 | 16.60 | -2.35% | 78,894 |
| Jun 12, 2026 | 17.20 | 17.40 | 16.80 | 17.00 | 17.00 | -1.16% | 60,068 |
| Jun 11, 2026 | 16.70 | 17.20 | 16.00 | 17.20 | 17.20 | 1.78% | 81,652 |
| Jun 10, 2026 | 16.80 | 16.95 | 16.10 | 16.90 | 16.90 | 0.60% | 47,556 |