CUBTEK Inc.(TW:2252)
NT$28.80-0.70 (-2.37%)
TW:2252
CUBTEK Inc. historical prices
NT$28.80
At close:-0.70 (-2.37%)
CUBTEK Inc. (2252) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 29.50 | 29.50 | 28.20 | 28.80 | 28.80 | -2.37% | 153,735 | 0.63 |
| Nov 10, 2026 | 28.90 | 30.30 | 28.85 | 29.50 | 29.50 | +13.24% | 212,449 | 0.88 |
| Nov 09, 2026 | 25.40 | 28.90 | 25.10 | 28.90 | 28.90 | +10.94% | 157,006 | 0.66 |
| Nov 06, 2026 | 26.25 | 26.25 | 23.90 | 26.05 | 26.05 | -4.93% | 117,622 | 0.50 |
| Nov 05, 2026 | 28.40 | 28.40 | 26.90 | 27.40 | 27.40 | -2.14% | 123,436 | 0.52 |
| Nov 04, 2026 | 27.90 | 28.45 | 27.75 | 28.00 | 28.00 | -1.41% | 89,269 | 0.38 |
| Nov 03, 2026 | 28.40 | 29.75 | 27.90 | 28.40 | 28.40 | +0.18% | 99,566 | 0.42 |
| Nov 02, 2026 | 27.55 | 28.60 | 27.30 | 28.35 | 28.35 | -0.53% | 52,001 | 0.22 |
| Oct 30, 2026 | 29.85 | 30.00 | 28.50 | 28.50 | 28.50 | -5.16% | 115,021 | 0.49 |
| Oct 29, 2026 | 29.90 | 31.35 | 28.50 | 30.05 | 30.05 | -0.33% | 226,262 | 0.98 |
| Oct 28, 2026 | 28.05 | 31.00 | 27.30 | 30.15 | 30.15 | +7.68% | 310,818 | 1.37 |
| Oct 27, 2026 | 29.00 | 29.00 | 27.70 | 28.00 | 28.00 | -3.95% | 46,621 | 0.21 |
| Oct 26, 2026 | 29.15 | 30.35 | 27.85 | 29.15 | 29.15 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 29.15 | 30.35 | 27.85 | 29.15 | 29.15 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 29.05 | 30.35 | 27.85 | 29.15 | 29.15 | +0.34% | 239,705 | 1.06 |
| Oct 21, 2026 | 29.50 | 30.35 | 28.00 | 29.05 | 29.05 | -1.36% | 93,597 | 0.42 |
| Oct 20, 2026 | 30.00 | 30.00 | 27.60 | 29.45 | 29.45 | -1.34% | 206,519 | 0.93 |
| Oct 19, 2026 | 29.90 | 31.35 | 28.45 | 29.85 | 29.85 | -4.78% | 193,870 | 0.88 |
| Oct 16, 2026 | 30.00 | 31.35 | 28.60 | 31.35 | 31.35 | +4.50% | 448,353 | 2.11 |
| Oct 15, 2026 | 28.45 | 30.10 | 27.25 | 30.00 | 30.00 | +2.04% | 538,689 | 2.63 |
| Oct 14, 2026 | 24.05 | 30.10 | 24.05 | 29.40 | 29.40 | +22.50% | 1,233,526 | 6.60 |
| Oct 13, 2026 | 24.75 | 24.75 | 21.90 | 24.00 | 24.00 | -2.83% | 160,825 | 0.87 |
| Oct 12, 2026 | 24.65 | 24.85 | 23.70 | 24.70 | 24.70 | -0.60% | 110,545 | 0.59 |
| Oct 09, 2026 | 24.85 | 27.50 | 24.45 | 24.85 | 24.85 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 27.50 | 27.50 | 24.45 | 24.85 | 24.85 | -10.13% | 552,314 | 2.89 |
| Oct 07, 2026 | 29.10 | 29.30 | 27.45 | 27.65 | 27.65 | -7.68% | 280,359 | 1.50 |
| Oct 06, 2026 | 30.00 | 30.00 | 29.10 | 29.95 | 29.95 | 0.00% | 58,081 | 0.31 |
| Oct 05, 2026 | 29.90 | 30.55 | 29.80 | 29.95 | 29.95 | +0.17% | 98,003 | 0.52 |
| Oct 02, 2026 | 29.25 | 29.90 | 28.95 | 29.90 | 29.90 | +2.40% | 161,152 | 0.86 |
| Oct 01, 2026 | 29.20 | 29.60 | 28.90 | 29.20 | 29.20 | 0.00% | 84,671 | 0.45 |
| Sep 30, 2026 | 29.20 | 29.20 | 28.60 | 29.20 | 29.20 | +0.17% | 66,299 | 0.34 |
| Sep 29, 2026 | 29.00 | 30.30 | 28.75 | 29.15 | 29.15 | +2.28% | 147,925 | 0.71 |
| Sep 28, 2026 | 28.50 | 29.05 | 27.90 | 28.50 | 28.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 28.50 | 29.05 | 27.90 | 28.50 | 28.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 28.90 | 29.05 | 27.90 | 28.50 | 28.50 | -1.38% | 176,415 | 0.82 |
| Sep 23, 2026 | 29.60 | 29.90 | 28.40 | 28.90 | 28.90 | -0.69% | 74,786 | 0.32 |
| Sep 22, 2026 | 30.55 | 31.70 | 27.65 | 29.10 | 29.10 | -4.59% | 314,966 | 1.19 |
| Sep 21, 2026 | 27.80 | 30.60 | 27.80 | 30.50 | 30.50 | +8.73% | 187,239 | 0.63 |
| Sep 18, 2026 | 26.60 | 28.10 | 26.60 | 28.05 | 28.05 | +5.25% | 150,270 | 0.45 |
| Sep 17, 2026 | 28.40 | 29.10 | 26.65 | 26.65 | 26.65 | -2.38% | 327,018 | 0.98 |
| Sep 16, 2026 | 29.50 | 30.00 | 26.10 | 27.30 | 27.30 | -7.30% | 453,973 | 1.39 |
| Sep 15, 2026 | 32.15 | 32.30 | 28.45 | 29.45 | 29.45 | -9.80% | 660,324 | 2.09 |
| Sep 14, 2026 | 27.40 | 34.70 | 27.40 | 32.65 | 32.65 | +15.37% | 1,568,543 | 5.35 |
| Sep 11, 2026 | 25.75 | 28.60 | 25.65 | 28.30 | 28.30 | +9.27% | 796,468 | 2.83 |
| Sep 10, 2026 | 25.50 | 25.90 | 25.05 | 25.90 | 25.90 | +2.17% | 307,349 | 1.11 |
| Sep 09, 2026 | 24.00 | 26.25 | 23.50 | 25.35 | 25.35 | +10.22% | 468,822 | 1.73 |
| Sep 08, 2026 | 22.95 | 24.05 | 21.85 | 23.00 | 23.00 | +0.66% | 283,804 | 1.06 |
| Sep 07, 2026 | 22.90 | 23.55 | 22.30 | 22.85 | 22.85 | -1.93% | 160,965 | 0.60 |
| Sep 04, 2026 | 23.55 | 23.60 | 22.45 | 23.30 | 23.30 | -1.06% | 325,504 | 1.24 |
| Sep 03, 2026 | 21.60 | 23.55 | 21.50 | 23.55 | 23.55 | +9.03% | 400,016 | 1.55 |
