Qisda Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	35.300	35.950	35.150	35.950	38.211	4,624,476
2024-07-31	34.650	35.500	34.600	34.900	37.095	4,156,580
2024-07-30	34.450	34.750	34.150	34.750	36.935	5,823,827
2024-07-29	35.200	35.650	34.800	35.000	37.201	4,966,957
2024-07-26	34.500	35.700	34.400	34.800	36.988	12,178,490
2024-07-23	37.950	38.450	37.700	37.800	38.792	5,839,551
2024-07-22	38.650	38.700	37.150	37.650	38.638	13,576,460
2024-07-19	39.150	39.350	38.600	38.650	39.664	10,815,934
2024-07-18	38.900	39.400	38.700	39.200	40.228	16,735,557
2024-07-17	39.250	39.250	38.850	38.950	39.972	7,998,417
2024-07-16	38.800	39.350	38.800	39.050	40.074	11,816,964
2024-07-15	38.800	39.200	38.500	38.500	39.510	7,387,322
2024-07-12	38.500	38.800	38.250	38.700	39.715	4,222,651
2024-07-11	38.300	38.650	38.000	38.550	39.561	6,476,015
2024-07-10	38.300	38.450	38.050	38.050	39.048	6,964,186
2024-07-09	38.750	38.900	38.100	38.250	39.253	12,692,877
2024-07-08	39.300	39.600	38.500	38.750	39.766	20,200,651
2024-07-05	39.450	39.450	38.750	39.150	40.177	16,977,266
2024-07-04	38.950	39.200	38.650	39.200	40.228	17,281,151
2024-07-03	39.250	39.450	38.800	38.900	39.920	17,178,157
2024-07-02	39.000	39.150	38.350	39.150	40.177	20,614,464
2024-07-01	38.600	39.050	38.150	38.900	39.920	33,306,368
2024-06-28	38.250	38.650	38.000	38.400	39.407	27,485,551
2024-06-27	38.900	38.900	38.250	38.250	39.253	8,977,659
2024-06-26	39.400	39.400	38.800	39.000	40.023	14,369,194
2024-06-25	38.850	40.100	38.550	39.750	40.793	27,155,397
2024-06-24	38.400	38.700	37.900	38.350	39.356	7,486,700
2024-06-21	38.450	38.550	38.050	38.400	39.407	6,919,043
2024-06-20	38.050	38.900	38.050	38.350	39.356	11,734,184
2024-06-19	38.050	38.300	37.850	37.850	38.843	6,220,586
2024-06-18	38.050	38.100	37.700	37.950	38.946	6,598,132
2024-06-17	37.900	38.400	37.850	37.900	38.894	5,920,380
2024-06-14	38.100	38.250	37.800	37.850	38.843	6,519,093
2024-06-13	37.850	38.150	37.600	37.900	38.894	9,091,159
2024-06-12	38.150	38.450	37.800	37.900	38.894	6,155,370
2024-06-11	38.800	38.800	38.100	38.100	39.099	6,906,100
2024-06-07	39.250	39.250	38.700	38.800	39.818	8,109,944
2024-06-06	39.450	39.750	39.050	39.200	40.228	5,625,793
2024-06-05	40.450	40.450	39.400	39.400	40.434	8,048,587
2024-06-04	40.650	40.650	39.800	40.050	41.101	5,884,245
2024-06-03	40.050	40.800	39.900	40.250	41.306	10,565,044
2024-05-31	40.450	40.600	39.650	39.650	40.690	11,629,203
2024-05-30	40.600	40.900	40.100	40.350	41.408	8,779,582
2024-05-29	40.500	41.350	40.450	40.800	41.870	15,422,655
2024-05-28	40.200	40.600	40.000	40.250	41.306	7,135,844
2024-05-27	40.100	41.000	40.000	40.000	41.049	22,458,069
2024-05-24	39.400	40.050	39.050	39.600	40.639	10,225,311
2024-05-23	40.200	40.350	39.200	39.400	40.434	17,924,270
2024-05-22	40.050	40.450	39.500	40.200	41.255	18,801,860
2024-05-21	39.050	39.900	39.050	39.900	40.947	10,331,831
2024-05-20	38.550	39.350	37.650	38.950	39.972	25,317,683
2024-05-17	39.150	39.650	38.600	38.700	39.715	17,521,661
2024-05-16	39.350	39.400	38.750	39.100	40.126	14,451,446
2024-05-15	39.900	40.050	39.150	39.250	40.280	7,496,042
2024-05-14	40.250	40.250	39.900	39.900	40.947	4,851,362
2024-05-13	40.500	40.650	40.000	40.200	41.255	4,643,559
2024-05-10	40.100	40.700	39.700	40.400	41.460	9,238,192
2024-05-09	39.850	40.400	39.650	40.000	41.049	7,503,947
2024-05-08	39.950	39.950	39.550	39.600	40.639	9,407,421
2024-05-07	39.950	40.400	39.700	40.400	41.460	10,126,704

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	1.0000 TWD
2025-09-25	1.8000 TWD
2025-07-24	1.1100 TWD
2024-07-26	1.2000 TWD
2023-07-20	2.0000 TWD
2022-07-28	2.5000 TWD
2021-07-22	1.5000 TWD
2020-07-23	0.7500 TWD
2019-07-24	0.8500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.