Cubtek Inc. (TPEX:2252)
Taiwan · Delayed Price · Currency is TWD 29.95
0.00 (0.00%)
Oct 6, 2026, 1:51 PM CST
Cubtek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 30.00 | 30.00 | 29.10 | 29.95 | 29.95 | - | 58,081 |
| Oct 5, 2026 | 29.90 | 30.55 | 29.80 | 29.95 | 29.95 | 0.17% | 98,003 |
| Oct 2, 2026 | 29.25 | 29.90 | 28.95 | 29.90 | 29.90 | 2.40% | 161,152 |
| Oct 1, 2026 | 29.20 | 29.60 | 28.90 | 29.20 | 29.20 | - | 84,671 |
| Sep 30, 2026 | 29.20 | 29.20 | 28.60 | 29.20 | 29.20 | 0.17% | 66,299 |
| Sep 29, 2026 | 29.00 | 30.30 | 28.75 | 29.15 | 29.15 | 2.28% | 147,925 |
| Sep 24, 2026 | 28.90 | 29.05 | 27.90 | 28.50 | 28.50 | -1.38% | 176,415 |
| Sep 23, 2026 | 29.60 | 29.90 | 28.40 | 28.90 | 28.90 | -0.69% | 74,786 |
| Sep 22, 2026 | 30.55 | 31.70 | 27.65 | 29.10 | 29.10 | -4.59% | 314,966 |
| Sep 21, 2026 | 27.80 | 30.60 | 27.80 | 30.50 | 30.50 | 8.73% | 187,239 |
| Sep 18, 2026 | 26.60 | 28.10 | 26.60 | 28.05 | 28.05 | 5.25% | 150,270 |
| Sep 17, 2026 | 28.40 | 29.10 | 26.65 | 26.65 | 26.65 | -2.38% | 327,018 |
| Sep 16, 2026 | 29.50 | 30.00 | 26.10 | 27.30 | 27.30 | -7.30% | 453,973 |
| Sep 15, 2026 | 32.15 | 32.30 | 28.45 | 29.45 | 29.45 | -9.80% | 660,324 |
| Sep 14, 2026 | 27.40 | 34.70 | 27.40 | 32.65 | 32.65 | 15.37% | 1,568,543 |
| Sep 11, 2026 | 25.75 | 28.60 | 25.65 | 28.30 | 28.30 | 9.27% | 796,468 |
| Sep 10, 2026 | 25.50 | 25.90 | 25.05 | 25.90 | 25.90 | 2.17% | 307,349 |
| Sep 9, 2026 | 24.00 | 26.25 | 23.50 | 25.35 | 25.35 | 10.22% | 468,822 |
| Sep 8, 2026 | 22.95 | 24.05 | 21.85 | 23.00 | 23.00 | 0.66% | 283,804 |
| Sep 7, 2026 | 22.90 | 23.55 | 22.30 | 22.85 | 22.85 | -1.93% | 160,965 |
| Sep 4, 2026 | 23.55 | 23.60 | 22.45 | 23.30 | 23.30 | -1.06% | 325,504 |
| Sep 3, 2026 | 21.60 | 23.55 | 21.50 | 23.55 | 23.55 | 9.03% | 400,016 |
| Sep 2, 2026 | 21.75 | 21.75 | 21.00 | 21.60 | 21.60 | -0.69% | 157,728 |
| Sep 1, 2026 | 20.10 | 21.85 | 20.00 | 21.75 | 21.75 | 8.48% | 636,479 |
| Aug 31, 2026 | 20.00 | 20.55 | 19.85 | 20.05 | 20.05 | 0.75% | 160,792 |
| Aug 28, 2026 | 18.95 | 20.10 | 17.60 | 19.90 | 19.90 | 5.01% | 519,345 |
| Aug 27, 2026 | 19.00 | 19.00 | 18.25 | 18.95 | 18.95 | -0.26% | 26,601 |
| Aug 26, 2026 | 19.00 | 19.10 | 18.20 | 19.00 | 19.00 | 0.26% | 38,141 |
| Aug 25, 2026 | 18.80 | 18.95 | 18.40 | 18.95 | 18.95 | 0.80% | 33,090 |
| Aug 24, 2026 | 19.00 | 19.10 | 18.20 | 18.80 | 18.80 | -1.05% | 40,322 |
| Aug 21, 2026 | 19.15 | 19.15 | 18.40 | 19.00 | 19.00 | -0.52% | 85,682 |
| Aug 20, 2026 | 18.50 | 19.10 | 18.05 | 19.10 | 19.10 | 2.96% | 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 |