Taipei Exchange - Delayed Quote TWD

Cubtek Inc. (2252.TWO)

Compare
25.70 -0.25 (-0.96%)
At close: December 13 at 2:57:21 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 25.25 25.85 25.25 25.85 25.85 4,510
Dec 12, 2024 26.10 26.20 25.70 25.70 25.70 50,121
Dec 11, 2024 26.20 26.30 25.50 25.50 25.50 32,700
Dec 10, 2024 26.90 27.05 26.10 26.10 26.10 13,000
Dec 9, 2024 27.10 27.15 26.15 26.25 26.25 42,965
Dec 6, 2024 26.20 26.65 26.10 26.60 26.60 50,425
Dec 5, 2024 26.70 26.70 25.55 26.25 26.25 59,675
Dec 4, 2024 25.05 27.00 25.05 26.70 26.70 88,794
Dec 3, 2024 25.25 25.40 24.00 25.10 25.10 264,530
Dec 2, 2024 25.10 25.20 24.60 24.85 24.85 70,193
Nov 29, 2024 25.55 25.75 24.75 25.05 25.05 116,899
Nov 28, 2024 26.05 26.75 25.50 25.55 25.55 51,857
Nov 27, 2024 25.90 27.30 25.90 25.90 25.90 122,162
Nov 26, 2024 26.00 26.25 25.70 26.00 26.00 29,205
Nov 25, 2024 26.30 26.40 25.70 26.25 26.25 47,205
Nov 22, 2024 25.90 26.45 25.80 26.30 26.30 71,421
Nov 21, 2024 25.65 26.30 25.50 25.65 25.65 32,395
Nov 20, 2024 26.15 26.15 26.15 26.15 26.15 -
Nov 19, 2024 26.50 27.00 26.15 26.15 26.15 24,361
Nov 18, 2024 26.65 26.65 26.10 26.10 26.10 17,351
Nov 15, 2024 27.05 27.10 26.40 26.50 26.50 90,662
Nov 14, 2024 27.90 27.90 27.80 27.90 27.90 10,151
Nov 13, 2024 27.20 28.05 26.65 27.90 27.90 38,502
Nov 12, 2024 27.45 27.60 26.70 27.00 27.00 47,394
Nov 11, 2024 27.25 27.35 27.15 27.35 27.35 7,040
Nov 8, 2024 27.65 27.65 27.25 27.35 27.35 11,487
Nov 7, 2024 27.55 28.00 27.10 27.45 27.45 85,150
Nov 6, 2024 26.80 27.15 26.50 27.00 27.00 14,002
Nov 5, 2024 26.50 26.70 26.30 26.65 26.65 69,430
Nov 4, 2024 26.70 26.95 26.50 26.50 26.50 17,020
Nov 1, 2024 26.90 26.95 26.80 26.95 26.95 5,200
Oct 30, 2024 26.60 27.10 26.50 26.80 26.80 12,781
Oct 29, 2024 26.70 27.10 26.70 27.10 27.10 3,951
Oct 28, 2024 27.10 27.10 26.80 27.00 27.00 16,240
Oct 25, 2024 27.45 27.45 27.00 27.10 27.10 14,230
Oct 24, 2024 27.45 27.70 27.35 27.45 27.45 3,101
Oct 23, 2024 27.40 27.95 26.65 27.35 27.35 66,021
Oct 22, 2024 28.10 28.10 27.40 27.45 27.45 19,331
Oct 21, 2024 28.00 28.10 27.45 28.10 28.10 18,001
Oct 18, 2024 28.35 28.45 27.85 27.90 27.90 32,101
Oct 17, 2024 28.50 28.50 27.90 28.45 28.45 37,250
Oct 16, 2024 28.90 29.00 27.90 28.00 28.00 40,380
Oct 15, 2024 30.10 30.10 28.90 28.90 28.90 18,271
Oct 14, 2024 30.10 30.40 29.60 29.60 29.60 2,003
Oct 11, 2024 30.40 30.80 29.70 30.00 30.00 15,224
Oct 9, 2024 31.00 31.00 29.85 29.85 29.85 46,461
Oct 8, 2024 30.50 30.90 30.00 30.90 30.90 6,223
Oct 7, 2024 31.10 31.20 29.45 30.30 30.30 91,917
Oct 4, 2024 31.45 32.55 28.90 31.20 31.20 119,988
Oct 1, 2024 30.05 31.50 30.00 31.45 31.45 125,064
Sep 30, 2024 29.00 31.65 29.00 30.10 30.10 115,013
Sep 27, 2024 29.00 29.00 28.40 28.85 28.85 37,260
Sep 26, 2024 28.10 29.10 28.00 28.45 28.45 137,317
Sep 25, 2024 27.90 28.20 27.55 28.00 28.00 111,958
Sep 24, 2024 26.90 27.85 26.90 27.10 27.10 52,019
Sep 23, 2024 26.90 27.05 26.85 26.90 26.90 44,201
Sep 20, 2024 27.00 27.10 26.95 26.95 26.95 17,000
Sep 19, 2024 26.60 27.05 26.60 27.00 27.00 33,100
Sep 18, 2024 27.10 27.10 26.55 26.55 26.55 26,001
Sep 16, 2024 26.60 27.35 26.50 27.10 27.10 44,181
Sep 13, 2024 26.60 27.25 26.55 26.60 26.60 17,253
Sep 12, 2024 26.65 26.65 26.40 26.60 26.60 8,003
Sep 11, 2024 26.80 27.00 26.10 26.50 26.50 45,493
Sep 10, 2024 27.80 27.80 26.40 26.45 26.45 54,851
Sep 9, 2024 27.50 27.55 26.20 27.55 27.55 63,651
Sep 6, 2024 26.65 28.20 26.10 28.10 28.10 68,304
Sep 5, 2024 27.55 27.55 26.70 26.95 26.95 30,858
Sep 4, 2024 27.00 27.30 26.30 26.80 26.80 103,371
Sep 3, 2024 28.25 29.05 27.05 27.60 27.60 88,173
Sep 2, 2024 29.05 29.40 28.40 29.05 29.05 22,051
Aug 30, 2024 29.25 29.35 28.45 29.05 29.05 60,754
Aug 29, 2024 29.10 29.35 28.80 29.25 29.25 71,410
Aug 28, 2024 29.10 29.10 28.20 29.10 29.10 3,252
Aug 27, 2024 29.10 29.10 29.10 29.10 29.10 48
Aug 26, 2024 27.80 29.10 27.80 29.05 29.05 125,873
Aug 23, 2024 27.40 27.60 26.80 27.55 27.55 137,717
Aug 22, 2024 27.55 28.00 27.45 27.50 27.50 10,012
Aug 21, 2024 27.90 27.95 27.40 27.50 27.50 27,410
Aug 20, 2024 27.90 28.35 27.70 27.70 27.70 62,071
Aug 19, 2024 28.40 28.40 27.90 28.40 28.40 45,145
Aug 16, 2024 28.50 28.55 27.90 28.55 28.55 41,155
Aug 15, 2024 28.60 28.60 28.10 28.50 28.50 12,003
Aug 14, 2024 28.55 28.60 28.00 28.05 28.05 63,799
Aug 13, 2024 29.35 29.40 28.30 29.00 29.00 12,164
Aug 12, 2024 29.60 29.60 28.40 29.30 29.30 32,508
Aug 9, 2024 28.00 29.95 28.00 29.25 29.25 79,310
Aug 8, 2024 28.00 28.15 27.25 28.10 28.10 23,221
Aug 7, 2024 27.65 28.40 27.40 28.00 28.00 47,802
Aug 6, 2024 27.10 28.10 26.80 27.30 27.30 60,169
Aug 5, 2024 29.90 29.90 26.00 27.00 27.00 235,291
Aug 2, 2024 29.90 30.00 28.75 30.00 30.00 34,995
Aug 1, 2024 30.15 30.15 29.85 30.00 30.00 36,812
Jul 31, 2024 30.25 30.30 29.85 30.15 30.15 29,065
Jul 30, 2024 29.90 30.15 29.85 30.15 30.15 56,023
Jul 29, 2024 30.15 30.20 29.40 30.05 30.05 80,262
Jul 26, 2024 30.95 30.95 29.90 30.00 30.00 17,258
Jul 23, 2024 30.50 30.60 30.30 30.50 30.50 40,790
Jul 22, 2024 31.40 32.10 29.75 30.50 30.50 86,779
Jul 19, 2024 32.00 32.05 31.40 31.60 31.60 20,021
Jul 18, 2024 32.65 32.65 31.50 32.00 32.00 77,358
Jul 17, 2024 32.60 32.75 32.00 32.00 32.00 7,712
Jul 16, 2024 32.60 32.60 32.00 32.40 32.40 63,744
Jul 15, 2024 32.85 32.85 32.00 32.55 32.55 36,006
Jul 12, 2024 32.90 33.60 32.50 32.85 32.85 29,251
Jul 11, 2024 32.85 33.30 32.20 32.90 32.90 30,602
Jul 10, 2024 33.95 33.95 32.75 32.95 32.95 36,665
Jul 9, 2024 34.50 34.50 33.10 33.55 33.55 32,013
Jul 8, 2024 35.15 35.20 33.40 34.15 34.15 57,931
Jul 5, 2024 35.00 35.15 34.85 34.95 34.95 24,016
Jul 4, 2024 34.15 35.15 33.85 34.45 34.45 100,414
Jul 3, 2024 32.10 34.00 32.00 33.95 33.95 48,273
Jul 2, 2024 32.10 32.10 31.15 32.05 32.05 454,604
Jul 1, 2024 32.70 32.70 32.00 32.15 32.15 34,202
Jun 28, 2024 31.35 32.85 31.35 32.85 32.85 119,368
Jun 27, 2024 31.00 31.15 30.30 31.15 31.15 34,137
Jun 26, 2024 30.45 30.60 29.90 29.90 29.90 13,501
Jun 25, 2024 30.75 30.75 29.90 30.55 30.55 29,977
Jun 24, 2024 31.20 31.20 30.60 30.95 30.95 40,527
Jun 21, 2024 32.80 32.80 30.60 30.85 30.85 176,913
Jun 20, 2024 32.70 32.80 32.40 32.80 32.80 74,884
Jun 19, 2024 34.65 34.65 32.70 33.95 33.95 68,980
Jun 18, 2024 34.00 35.00 33.85 34.90 34.90 27,130
Jun 17, 2024 35.00 35.15 34.00 35.10 35.10 31,287
Jun 14, 2024 34.40 35.10 33.75 35.05 35.05 53,804
Jun 13, 2024 34.70 34.80 34.00 34.35 34.35 24,190
Jun 12, 2024 34.95 35.30 33.90 34.70 34.70 59,200
Jun 11, 2024 34.30 35.10 33.90 34.90 34.90 89,907
Jun 7, 2024 35.05 35.05 32.90 34.15 34.15 100,239
Jun 6, 2024 38.10 38.30 34.15 35.05 35.05 303,522
Jun 5, 2024 38.10 38.30 37.70 38.30 38.30 60,325
Jun 4, 2024 38.35 38.35 37.65 38.10 38.10 33,937
Jun 3, 2024 38.15 38.75 37.90 38.35 38.35 54,001
May 31, 2024 37.85 38.45 37.40 38.05 38.05 46,737
May 30, 2024 38.15 38.80 37.95 38.25 38.25 103,637
May 29, 2024 38.65 38.65 37.65 38.20 38.20 19,211
May 28, 2024 38.90 38.95 37.55 38.60 38.60 43,615
May 27, 2024 38.55 38.85 38.25 38.65 38.65 112,325
May 24, 2024 37.85 38.60 36.90 38.25 38.25 109,197
May 23, 2024 38.15 39.15 37.95 38.10 38.10 124,986
May 22, 2024 36.80 37.30 36.80 37.00 37.00 37,694
May 21, 2024 37.65 37.65 36.10 37.10 37.10 17,010
May 20, 2024 38.85 38.85 36.65 36.95 36.95 107,932
May 17, 2024 35.00 39.15 35.00 37.30 37.30 292,379
May 16, 2024 33.65 34.65 33.15 34.40 34.40 101,341
May 15, 2024 33.45 34.65 32.85 34.05 34.05 164,994
May 14, 2024 29.10 36.00 29.10 35.70 35.70 240,969
May 13, 2024 28.45 30.25 27.90 29.80 29.80 110,831
May 10, 2024 28.85 29.00 28.20 28.65 28.65 20,054
May 9, 2024 29.30 29.30 28.80 28.90 28.90 13,021
May 8, 2024 29.00 29.10 28.45 28.95 28.95 48,110
May 7, 2024 29.60 29.80 29.20 29.30 29.30 25,611
May 6, 2024 30.10 30.10 29.40 29.80 29.80 24,022
May 3, 2024 29.90 30.10 29.20 30.00 30.00 38,996
May 2, 2024 30.90 30.90 29.40 30.20 30.20 59,584
Apr 30, 2024 29.10 32.05 29.10 30.95 30.95 150,064
Apr 29, 2024 28.00 29.10 28.00 29.00 29.00 61,600
Apr 26, 2024 28.85 28.90 28.10 28.25 28.25 21,637
Apr 25, 2024 30.00 30.45 28.00 28.35 28.35 110,592
Apr 24, 2024 27.30 30.50 27.30 30.05 30.05 231,052
Apr 23, 2024 28.00 28.10 27.00 27.10 27.10 129,329
Apr 22, 2024 29.00 29.00 27.70 28.00 28.00 129,851
Apr 19, 2024 29.95 29.95 28.00 29.00 29.00 245,107
Apr 18, 2024 31.00 31.20 30.00 30.05 30.05 153,804
Apr 17, 2024 31.30 33.00 30.50 30.60 30.60 194,001
Apr 16, 2024 34.00 34.00 30.40 31.20 31.20 200,855
Apr 15, 2024 34.00 34.10 33.25 33.35 33.35 34,263
Apr 12, 2024 34.00 34.15 33.45 33.60 33.60 138,123
Apr 11, 2024 35.05 35.20 33.30 33.95 33.95 173,267
Apr 10, 2024 36.15 36.60 35.25 35.75 35.75 185,698
Apr 9, 2024 37.10 37.10 35.65 35.85 35.85 107,047
Apr 8, 2024 37.60 37.65 36.50 37.00 37.00 189,303
Apr 3, 2024 38.50 38.50 37.30 37.80 37.80 37,141
Apr 2, 2024 38.35 38.60 37.85 38.05 38.05 46,575
Apr 1, 2024 39.00 39.10 38.15 38.30 38.30 69,153
Mar 29, 2024 39.05 39.20 37.95 38.00 38.00 48,584
Mar 28, 2024 39.25 39.50 38.40 39.20 39.20 60,828
Mar 27, 2024 38.40 39.25 38.40 39.10 39.10 71,752
Mar 26, 2024 38.60 38.60 38.60 38.60 38.60 -
Mar 25, 2024 38.60 38.60 38.60 38.60 38.60 -
Mar 22, 2024 37.90 38.75 37.65 38.60 38.60 61,585
Mar 21, 2024 38.45 38.45 37.35 38.15 38.15 118,865
Mar 20, 2024 38.40 38.55 37.75 38.40 38.40 99,760
Mar 19, 2024 38.70 38.85 37.85 37.85 37.85 77,937
Mar 18, 2024 39.50 39.50 38.35 38.80 38.80 61,292
Mar 15, 2024 38.90 40.00 38.70 38.80 38.80 73,737
Mar 14, 2024 39.50 39.65 38.40 38.85 38.85 43,394
Mar 13, 2024 38.90 40.05 38.70 38.90 38.90 165,587
Mar 12, 2024 38.15 38.80 37.95 38.80 38.80 78,268
Mar 11, 2024 38.65 38.75 37.80 38.05 38.05 121,881
Mar 8, 2024 39.95 39.95 38.40 38.65 38.65 183,347
Mar 7, 2024 40.40 40.55 39.65 39.80 39.80 201,419
Mar 6, 2024 40.45 40.70 40.30 40.50 40.50 65,049
Mar 5, 2024 40.90 40.95 40.35 40.60 40.60 18,296
Mar 4, 2024 40.80 41.30 39.90 40.95 40.95 165,941
Mar 1, 2024 42.00 42.15 40.75 41.70 41.70 102,323
Feb 29, 2024 42.35 42.40 40.50 41.90 41.90 55,782
Feb 27, 2024 42.45 43.10 41.60 41.80 41.80 130,742
Feb 26, 2024 43.50 43.65 41.45 41.90 41.90 188,223
Feb 23, 2024 43.00 45.15 42.15 43.60 43.60 454,939
Feb 22, 2024 42.45 43.10 42.20 43.00 43.00 130,306
Feb 21, 2024 42.40 43.15 42.15 42.40 42.40 88,501
Feb 20, 2024 42.45 42.55 41.90 42.10 42.10 75,711
Feb 19, 2024 42.15 43.80 41.75 42.75 42.75 129,779
Feb 16, 2024 42.10 43.05 41.55 43.00 43.00 99,944
Feb 15, 2024 40.75 43.90 40.75 42.95 42.95 218,172
Feb 5, 2024 40.50 42.00 40.20 40.80 40.80 75,659
Feb 2, 2024 40.80 41.40 40.15 40.85 40.85 88,929
Feb 1, 2024 41.00 41.00 39.95 40.80 40.80 41,905
Jan 31, 2024 40.05 41.00 40.00 40.20 40.20 53,664
Jan 30, 2024 40.15 41.00 40.00 40.45 40.45 56,552
Jan 29, 2024 40.85 40.85 40.15 40.30 40.30 92,193
Jan 26, 2024 40.50 41.00 40.25 40.60 40.60 128,510
Jan 25, 2024 41.00 41.00 40.55 40.60 40.60 35,206
Jan 24, 2024 40.85 41.00 40.55 40.95 40.95 161,249
Jan 23, 2024 41.50 41.50 40.85 41.25 41.25 139,938
Jan 22, 2024 41.85 42.20 41.05 42.20 42.20 62,827
Jan 19, 2024 43.35 43.45 41.60 42.00 42.00 75,155
Jan 18, 2024 43.55 43.85 41.90 42.75 42.75 74,434
Jan 17, 2024 43.25 44.30 43.10 43.90 43.90 128,028
Jan 16, 2024 42.15 44.00 42.15 43.20 43.20 126,907
Jan 15, 2024 41.40 41.40 41.40 41.40 41.40 -
Jan 12, 2024 40.95 41.50 40.85 41.40 41.40 25,493
Jan 11, 2024 41.90 42.00 40.95 41.10 41.10 67,756
Jan 10, 2024 42.90 43.15 41.95 42.10 42.10 39,011
Jan 9, 2024 44.00 44.45 42.90 43.05 43.05 53,849
Jan 8, 2024 44.30 44.35 44.00 44.20 44.20 93,510
Jan 5, 2024 43.95 44.55 43.80 44.10 44.10 45,510
Jan 4, 2024 43.85 44.80 43.50 44.60 44.60 57,400
Jan 3, 2024 45.15 45.15 43.85 43.90 43.90 60,872
Jan 2, 2024 43.65 45.90 43.65 45.30 45.30 144,505
Dec 29, 2023 46.05 46.05 43.15 43.65 43.65 179,138
Dec 28, 2023 42.00 45.95 41.85 45.35 45.35 497,445
Dec 27, 2023 42.00 42.15 41.25 41.40 41.40 67,571
Dec 26, 2023 41.00 42.60 40.85 42.30 42.30 121,058
Dec 25, 2023 40.35 41.15 40.35 41.00 41.00 68,504
Dec 22, 2023 40.40 41.85 40.30 41.50 41.50 47,218
Dec 21, 2023 40.45 41.15 40.35 41.05 41.05 32,825
Dec 20, 2023 41.15 41.15 40.45 40.60 40.60 55,410
Dec 19, 2023 41.00 41.25 40.55 40.80 40.80 11,665
Dec 18, 2023 41.60 41.65 40.85 41.60 41.60 45,036
Dec 15, 2023 41.60 41.90 41.00 41.65 41.65 48,160
Dec 14, 2023 41.00 41.60 40.85 41.60 41.60 31,340
Dec 13, 2023 40.40 41.30 40.20 40.85 40.85 113,410

Related Tickers

2255.TWO JET Optoelectronics Co., Ltd.
29.15
-1.19%
 
2256.TWO Otobrite Electronics Inc
30.45
-0.49%
 
6722.TWO Whetron Electronics Co.,Ltd.
53.30
+2.90%
 
4528.TWO Chian Hsing Forging Industrial Co., Ltd.
27.30
+0.74%
 
2239.TW Cayman Engley Industrial Co., Ltd.
37.00
-0.94%
 
2245.TWO News World Wu Company
56.80
-0.53%
 
4535.TWO Fine Blanking & Tool Co., Ltd
34.60
+0.29%
 
6867.TWO Tan De Tech Co., Ltd
19.60
+0.77%
 
2231.TW Cub Elecparts Inc.
101.50
-3.79%
 
2248.TWO Shining Victory Motor Electronic Co., Ltd.
69.70
+0.14%