CUBTEK Inc. 2252
TPEX · Taiwan · Producer Manufacturing
TWD 29.90+0.70 (+2.40%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 29.90 | +2.40% | TWD 29.25 | TWD 29.90 | TWD 28.95 | 161.15K |
| 2026-10-01 | TWD 29.20 | +0.69% | TWD 29.20 | TWD 29.60 | TWD 28.90 | 74.16K |
| 2026-09-30 | TWD 29.00 | +0.35% | TWD 29.20 | TWD 29.20 | TWD 28.60 | 66.29K |
| 2026-09-29 | TWD 28.90 | +1.23% | TWD 29.00 | TWD 30.30 | TWD 28.75 | 144.42K |
| 2026-09-24 | TWD 28.55 | -1.89% | TWD 28.90 | TWD 29.05 | TWD 27.90 | 174.42K |
| 2026-09-23 | TWD 29.10 | -0.51% | TWD 29.60 | TWD 29.90 | TWD 28.40 | 72.79K |
| 2026-09-22 | TWD 29.25 | -3.47% | TWD 30.55 | TWD 31.70 | TWD 27.65 | 312.97K |
| 2026-09-21 | TWD 30.30 | +8.80% | TWD 27.80 | TWD 30.60 | TWD 27.80 | 187.23K |
| 2026-09-18 | TWD 27.85 | +1.09% | TWD 26.60 | TWD 28.10 | TWD 26.60 | 150.17K |
| 2026-09-17 | TWD 27.55 | -2.82% | TWD 28.40 | TWD 29.10 | TWD 26.65 | 327.02K |
| 2026-09-16 | TWD 28.35 | -3.41% | TWD 29.50 | TWD 30.00 | TWD 26.10 | 453.97K |
| 2026-09-15 | TWD 29.35 | -10.24% | TWD 32.15 | TWD 32.30 | TWD 28.45 | 647.31K |
| 2026-09-14 | TWD 32.70 | +16.37% | TWD 27.40 | TWD 34.70 | TWD 27.40 | 1.56M |
| 2026-09-11 | TWD 28.10 | +9.77% | TWD 25.75 | TWD 28.60 | TWD 25.65 | 792.82K |
| 2026-09-10 | TWD 25.60 | +0.59% | TWD 25.50 | TWD 25.70 | TWD 25.05 | 298.25K |
| 2026-09-09 | TWD 25.45 | +5.82% | TWD 24.00 | TWD 26.25 | TWD 23.50 | 465.82K |
| 2026-09-08 | TWD 24.05 | +5.25% | TWD 22.95 | TWD 24.05 | TWD 21.85 | 269.79K |
| 2026-09-07 | TWD 22.85 | -1.93% | TWD 22.90 | TWD 23.55 | TWD 22.30 | 160.97K |
| 2026-09-04 | TWD 23.30 | +2.64% | TWD 23.55 | TWD 23.60 | TWD 22.45 | 322.50K |
| 2026-09-03 | TWD 22.70 | +4.85% | TWD 21.60 | TWD 23.55 | TWD 21.50 | 399.89K |
| 2026-09-02 | TWD 21.65 | -0.23% | TWD 21.75 | TWD 21.75 | TWD 21.00 | 141.44K |
| 2026-09-01 | TWD 21.70 | +8.23% | TWD 20.10 | TWD 21.85 | TWD 20.00 | 586.13K |
| 2026-08-31 | TWD 20.05 | -0.25% | TWD 20.00 | TWD 20.55 | TWD 19.85 | 157.78K |
| 2026-08-28 | TWD 20.10 | +6.07% | TWD 19.05 | TWD 20.10 | TWD 17.60 | 502.33K |
| 2026-08-27 | TWD 18.95 | -0.26% | TWD 19.00 | TWD 19.00 | TWD 18.25 | 24.59K |
| 2026-08-26 | TWD 19.00 | +0.26% | TWD 19.00 | TWD 19.10 | TWD 18.20 | 38.13K |
| 2026-08-25 | TWD 18.95 | +0.80% | TWD 18.80 | TWD 18.95 | TWD 18.40 | 33.09K |
| 2026-08-24 | TWD 18.80 | -1.05% | TWD 19.00 | TWD 19.10 | TWD 18.20 | 40.32K |
| 2026-08-21 | TWD 19.00 | +1.60% | TWD 19.15 | TWD 19.15 | TWD 18.40 | 85.68K |
| 2026-08-20 | TWD 18.70 | +0.81% | TWD 18.50 | TWD 19.10 | TWD 18.05 | 235.45K |
| 2026-08-19 | TWD 18.55 | +2.20% | TWD 17.80 | TWD 18.60 | TWD 17.75 | 84.96K |
| 2026-08-18 | TWD 18.15 | +1.68% | TWD 18.05 | TWD 18.15 | TWD 17.45 | 161.76K |
| 2026-08-17 | TWD 17.85 | +8.51% | TWD 16.30 | TWD 17.85 | TWD 16.30 | 196.87K |
| 2026-08-14 | TWD 16.45 | -3.80% | TWD 16.90 | TWD 16.90 | TWD 16.40 | 51.12K |
| 2026-08-13 | TWD 17.10 | -1.72% | TWD 17.50 | TWD 17.50 | TWD 16.65 | 46.50K |
| 2026-08-12 | TWD 17.40 | -0.85% | TWD 17.75 | TWD 17.75 | TWD 17.05 | 59.71K |
| 2026-08-11 | TWD 17.55 | -0.85% | TWD 17.80 | TWD 17.90 | TWD 17.15 | 24.24K |
| 2026-08-10 | TWD 17.70 | +9.60% | TWD 16.15 | TWD 17.90 | TWD 15.90 | 195.12K |
| 2026-08-07 | TWD 16.15 | -3.00% | TWD 16.25 | TWD 16.25 | TWD 15.90 | 35.10K |
| 2026-08-06 | TWD 16.65 | 0.00% | TWD 16.65 | TWD 16.65 | TWD 15.90 | 36.75K |
| 2026-08-05 | TWD 16.65 | +1.83% | TWD 16.35 | TWD 16.70 | TWD 16.30 | 17.33K |
| 2026-08-04 | TWD 16.35 | +0.31% | TWD 16.00 | TWD 16.35 | TWD 16.25 | 24.10K |
| 2026-08-03 | TWD 16.30 | +1.56% | TWD 16.00 | TWD 16.35 | TWD 16.00 | 25.21K |
| 2026-07-31 | TWD 16.05 | +4.90% | TWD 15.30 | TWD 16.05 | TWD 15.30 | 40.00K |
| 2026-07-30 | TWD 15.30 | 0.00% | TWD 15.30 | TWD 15.40 | TWD 15.00 | 24.96K |
| 2026-07-29 | TWD 15.30 | -4.37% | TWD 16.00 | TWD 16.00 | TWD 14.80 | 37.91K |
| 2026-07-28 | TWD 16.00 | -3.90% | TWD 16.60 | TWD 16.60 | TWD 15.90 | 89.15K |
| 2026-07-27 | TWD 16.65 | -3.48% | TWD 17.25 | TWD 17.25 | TWD 16.45 | 36.76K |
| 2026-07-24 | TWD 17.25 | +0.88% | TWD 17.25 | TWD 17.30 | TWD 16.80 | 27.22K |
| 2026-07-23 | TWD 17.10 | +0.88% | TWD 17.20 | TWD 17.20 | TWD 16.80 | 39.96K |
| 2026-07-22 | TWD 16.95 | -4.24% | TWD 18.00 | TWD 18.00 | TWD 16.95 | 24.10K |
| 2026-07-21 | TWD 17.70 | +3.51% | TWD 17.20 | TWD 17.70 | TWD 17.10 | 30.65K |
| 2026-07-20 | TWD 17.10 | -3.39% | TWD 17.70 | TWD 17.70 | TWD 17.10 | 34.64K |
| 2026-07-17 | TWD 17.70 | -3.80% | TWD 18.45 | TWD 18.45 | TWD 17.20 | 94.25K |
| 2026-07-16 | TWD 18.40 | -4.66% | TWD 18.65 | TWD 19.40 | TWD 18.05 | 60.30K |
| 2026-07-15 | TWD 19.30 | +8.73% | TWD 17.75 | TWD 19.40 | TWD 17.30 | 127.51K |
| 2026-07-14 | TWD 17.75 | -4.05% | TWD 18.50 | TWD 18.50 | TWD 17.35 | 51.09K |
| 2026-07-13 | TWD 18.50 | -2.63% | TWD 19.25 | TWD 19.60 | TWD 17.85 | 828.57K |
| 2026-07-10 | TWD 19.00 | 0.00% | TWD 19.00 | TWD 19.00 | TWD 19.00 | 0 |
| 2026-07-09 | TWD 19.00 | +5.56% | TWD 18.05 | TWD 20.30 | TWD 18.00 | 163.44K |
| 2026-07-08 | TWD 18.00 | -0.55% | TWD 18.00 | TWD 18.00 | TWD 17.35 | 85.31K |
| 2026-07-07 | TWD 18.10 | -5.24% | TWD 19.40 | TWD 19.40 | TWD 18.00 | 94.35K |
| 2026-07-06 | TWD 19.10 | -3.05% | TWD 20.00 | TWD 20.20 | TWD 18.70 | 208.64K |
| 2026-07-03 | TWD 19.70 | +5.91% | TWD 18.85 | TWD 20.10 | TWD 18.10 | 380.42K |
| 2026-07-02 | TWD 18.60 | +4.20% | TWD 17.90 | TWD 19.05 | TWD 17.35 | 1.09M |
| 2026-07-01 | TWD 17.85 | +0.85% | TWD 17.35 | TWD 17.85 | TWD 17.30 | 37.36K |
| 2026-06-30 | TWD 17.70 | +3.51% | TWD 17.60 | TWD 17.95 | TWD 17.10 | 124.16K |
| 2026-06-29 | TWD 17.10 | -3.12% | TWD 17.70 | TWD 17.70 | TWD 17.10 | 430.23K |
| 2026-06-26 | TWD 17.65 | -3.02% | TWD 17.50 | TWD 17.90 | TWD 17.05 | 1.17M |
| 2026-06-25 | TWD 18.20 | -0.82% | TWD 18.35 | TWD 18.65 | TWD 17.80 | 2.25M |
| 2026-06-24 | TWD 18.35 | -1.61% | TWD 17.90 | TWD 18.90 | TWD 17.00 | 2.37M |
| 2026-06-23 | TWD 18.65 | +16.20% | TWD 16.30 | TWD 20.55 | TWD 15.85 | 2.47M |
| 2026-06-22 | TWD 16.05 | +1.90% | TWD 15.90 | TWD 16.30 | TWD 15.80 | 89.05K |
| 2026-06-18 | TWD 15.75 | -0.63% | TWD 15.80 | TWD 15.95 | TWD 15.70 | 76.58K |
| 2026-06-17 | TWD 15.85 | -1.86% | TWD 16.05 | TWD 16.10 | TWD 15.75 | 115.64K |
| 2026-06-16 | TWD 16.15 | -2.71% | TWD 16.80 | TWD 16.80 | TWD 16.05 | 40.32K |
| 2026-06-15 | TWD 16.60 | -1.19% | TWD 17.15 | TWD 17.15 | TWD 16.15 | 78.89K |
| 2026-06-12 | TWD 16.80 | -1.47% | TWD 17.20 | TWD 17.40 | TWD 16.80 | 58.06K |
| 2026-06-11 | TWD 17.05 | +2.10% | TWD 16.70 | TWD 17.20 | TWD 16.00 | 74.10K |
| 2026-06-10 | TWD 16.70 | -0.60% | TWD 16.80 | TWD 16.95 | TWD 16.10 | 47.55K |
| 2026-06-09 | TWD 16.80 | +9.80% | TWD 15.90 | TWD 16.80 | TWD 15.85 | 88.66K |
| 2026-06-08 | TWD 15.30 | -3.77% | TWD 15.30 | TWD 15.55 | TWD 15.05 | 117.32K |
| 2026-06-05 | TWD 15.90 | -1.24% | TWD 16.05 | TWD 16.10 | TWD 15.30 | 90.19K |
| 2026-06-04 | TWD 16.10 | -3.59% | TWD 16.55 | TWD 16.60 | TWD 15.85 | 234.97K |
| 2026-06-03 | TWD 16.70 | -0.60% | TWD 17.40 | TWD 17.40 | TWD 16.60 | 136.12K |
| 2026-06-02 | TWD 16.80 | -2.04% | TWD 16.90 | TWD 17.40 | TWD 16.80 | 89.22K |
| 2026-06-01 | TWD 17.15 | -4.72% | TWD 17.95 | TWD 18.10 | TWD 17.00 | 261.82K |
| 2026-05-29 | TWD 18.00 | +2.86% | TWD 18.05 | TWD 18.05 | TWD 17.45 | 54.07K |
| 2026-05-28 | TWD 17.50 | +0.29% | TWD 18.10 | TWD 18.60 | TWD 17.40 | 145.94K |
| 2026-05-27 | TWD 17.45 | -2.79% | TWD 18.10 | TWD 18.25 | TWD 17.40 | 135.92K |