Skip to main content
Cubtek Inc. (TPEX:2252)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
21.00
+0.90 (4.48%)
Apr 29, 2026, 1:56 PM CST

Cubtek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.8022.0019.3021.3021.305.97%2,534,027
Apr 28, 202620.0020.2018.4020.1020.10-0.50%2,360,183
Apr 27, 202619.2022.0019.1020.2020.205.21%2,833,586
Apr 24, 202619.0019.8018.7519.2019.201.05%89,456
Apr 23, 202620.5021.1017.5019.0019.00-9.74%478,789
Apr 22, 202621.3521.5020.2521.0521.05-1.41%568,464
Apr 21, 202619.3522.1019.3521.3521.3510.34%655,182
Apr 20, 202620.0520.0518.4019.3519.350.52%275,322
Apr 17, 202621.9022.0019.2019.2519.25-13.48%582,316
Apr 16, 202620.2024.0019.6022.2522.2514.69%862,536
Apr 15, 202617.4519.4017.3519.4019.409.92%124,915
Apr 14, 202618.0518.3517.1517.6517.65-2.22%150,700
Apr 13, 202617.4518.0517.4518.0518.052.56%31,600
Apr 10, 202617.9517.9517.1017.6017.60-1.95%92,260
Apr 9, 202618.6518.6517.6517.9517.95-1.91%96,897
Apr 8, 202619.0019.2018.1518.3018.30-4.44%124,836
Apr 7, 202618.6519.5518.6519.1519.154.08%90,204
Apr 2, 202618.5519.3518.4018.4018.40-3.66%124,415
Apr 1, 202619.5019.6018.0519.1019.10-2.30%196,599
Mar 31, 202623.1023.6018.5519.5519.55-15.37%472,745
Mar 30, 202619.2024.4019.2023.1023.1018.46%488,587
Mar 27, 202619.8019.8519.3019.5019.50-2.01%51,050
Mar 26, 202619.9520.6019.0519.9019.90-0.50%260,701
Mar 25, 202620.9020.9018.5520.0020.00-2.44%561,103
Mar 24, 202622.1024.0520.4020.5020.50-5.75%424,507
Mar 23, 202617.8022.1517.5021.7521.7522.19%514,327
Mar 20, 202618.0018.7017.2017.8017.80-4.56%459,305
Mar 19, 202617.0019.9015.3018.6518.656.88%739,403
Mar 18, 202613.9517.4513.6017.4517.4527.84%331,941
Mar 17, 202613.9514.0013.6513.6513.65-2.15%101,468
Mar 16, 202614.0014.0013.4513.9513.95-0.36%49,512
Mar 13, 202613.8014.5013.7014.0014.00-122,016
Mar 12, 202614.5514.5514.0014.0014.00-2.10%82,639
Mar 11, 202613.7514.5513.6014.3014.304.76%114,172
Mar 10, 202613.8014.0013.4513.6513.650.37%75,377
Mar 9, 202614.5514.6013.4513.6013.60-6.85%187,076
Mar 6, 202615.0515.2014.2514.6014.60-3.95%80,552
Mar 5, 202615.6515.7015.0515.2015.20-82,379
Mar 4, 202615.7016.2015.2015.2015.20-5.00%116,556
Mar 3, 202616.1016.2016.0016.0016.00-0.62%13,603
Mar 2, 202616.3016.3015.8016.1016.10-0.31%59,386
Feb 26, 202615.7516.6515.7516.1516.150.62%44,211
Feb 25, 202615.7016.0515.7016.0516.051.90%48,188
Feb 24, 202616.0516.3015.6515.7515.75-2.17%20,135
Feb 23, 202615.7516.3515.7516.1016.102.22%51,198
Feb 11, 202615.8015.9515.6515.7515.75-0.32%60,746
Feb 10, 202615.8015.9015.6515.8015.800.64%26,106
Feb 9, 202616.2516.3015.7015.7015.700.96%68,767
Feb 6, 202615.7516.1015.5015.5515.55-0.96%74,530
Feb 5, 202616.0516.0515.5015.7015.70-2.18%31,361
Feb 4, 202615.7516.0515.5516.0516.052.23%66,611
Feb 3, 202616.0016.1015.5015.7015.70-1.88%28,593
Feb 2, 202616.1016.2015.8516.0016.00-1.23%109,605
Jan 30, 202616.4016.6016.0016.2016.200.31%63,203
Jan 29, 202616.5016.6516.1516.1516.15-2.42%26,215
Jan 28, 202616.8516.9516.1516.5516.55-1.49%284,331
Jan 27, 202616.9017.2016.8016.8016.80-0.59%68,965
Jan 26, 202617.1017.3016.8516.9016.90-1.17%87,515
Jan 23, 202616.9017.5516.8517.1017.101.18%119,754
Jan 22, 202616.8517.4016.8516.9016.90-56,612
Jan 21, 202616.9017.5516.9016.9016.90-32,054
Jan 20, 202617.6017.6016.9016.9016.90-3.98%48,155
Jan 19, 202617.0517.6016.9017.6017.600.28%84,769
Jan 16, 202617.0017.5516.9017.5517.553.85%18,578
Jan 15, 202617.1017.6016.9016.9016.90-1.17%55,093
Jan 14, 202617.2517.6017.1017.1017.10-2.56%65,046
Jan 13, 202617.3517.5517.1517.5517.550.29%47,431
Jan 12, 202617.2018.0017.1017.5017.501.74%103,224
Jan 9, 202617.4017.5017.2017.2017.20-3.91%28,002
Jan 8, 202617.6018.0517.2017.9017.900.28%65,089
Jan 7, 202617.9517.9517.4017.8517.85-0.56%53,076
Jan 6, 202617.7517.9517.4517.9517.95-0.28%23,178
Jan 5, 202617.7518.1017.4518.0018.00-0.55%36,776
Jan 2, 202617.6018.1017.2018.1018.104.93%118,736
Dec 31, 202517.2517.6517.2517.2517.25-13,172
Dec 30, 202517.2518.1017.2517.2517.25-29,382
Dec 29, 202517.4018.1017.2517.2517.25-0.58%28,480
Dec 26, 202517.4018.1017.3017.3517.35-1.42%25,209
Dec 24, 202517.5518.1017.4017.6017.600.28%35,508
Dec 23, 202518.0518.4517.5517.5517.55-2.50%14,458
Dec 22, 202517.6018.6017.6018.0018.001.69%48,645
Dec 19, 202517.8018.5017.5017.7017.70-0.56%57,395
Dec 18, 202517.8018.5517.8017.8017.80-2.73%12,259
Dec 17, 202518.2518.3017.8018.3018.300.27%3,062
Dec 16, 202518.2018.2517.6018.2518.250.55%5,659
Dec 15, 202518.1018.1518.1018.1518.151.68%3,315
Dec 12, 202517.8518.1017.7517.8517.850.85%43,148
Dec 11, 202517.6018.2017.5017.7017.70-2.75%41,384
Dec 10, 202517.4018.2017.4018.2018.201.68%27,053
Dec 9, 202518.0018.0017.4017.9017.90-0.28%24,061
Dec 8, 202518.8018.9017.2517.9517.95-5.03%143,432
Dec 5, 202518.8518.9018.2018.9018.900.27%9,488
Dec 4, 202518.0018.8517.9018.8518.854.72%41,079
Dec 3, 202518.0018.0017.3518.0018.00-21,365
Dec 2, 202518.5018.6517.8018.0018.00-3.23%60,709
Dec 1, 202518.4018.6518.0018.6018.601.36%15,103
Nov 28, 202518.9018.9018.0018.3518.35-2.65%48,053
Nov 27, 202518.9018.9018.0518.8518.851.89%49,937
Nov 26, 202517.0518.7017.0018.5018.505.71%98,343
Nov 25, 202517.3517.5016.9517.5017.50-1.69%53,863