Qisda Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	39.950	40.400	39.700	40.400	41.460	10,126,704
2024-05-06	41.350	41.350	40.150	40.300	41.357	11,170,074
2024-05-03	41.700	42.400	41.250	41.250	42.332	8,532,805
2024-05-02	42.000	42.050	41.150	41.400	42.486	5,679,558
2024-04-30	41.950	42.000	41.400	41.400	42.486	3,040,009
2024-04-29	41.800	42.050	41.500	41.900	42.999	3,445,970
2024-04-26	41.300	41.600	41.150	41.600	42.691	4,246,966
2024-04-25	41.750	41.750	41.250	41.350	42.435	3,420,982
2024-04-24	42.000	42.100	41.500	41.800	42.896	4,934,190
2024-04-23	41.400	41.900	41.350	41.550	42.640	4,956,649
2024-04-22	40.600	41.750	40.550	41.100	42.178	8,257,620
2024-04-19	40.700	41.450	39.700	40.500	41.562	13,818,591
2024-04-18	41.200	41.300	40.700	41.050	42.127	7,564,017
2024-04-17	40.800	41.400	40.800	41.200	42.281	8,200,101
2024-04-16	42.100	42.100	40.650	40.700	41.768	12,762,388
2024-04-15	42.300	42.450	41.850	42.100	43.204	9,680,544
2024-04-12	43.050	43.050	42.400	42.400	43.512	9,267,931
2024-04-11	43.150	43.250	42.850	43.050	44.179	4,567,308
2024-04-10	43.050	43.550	43.050	43.150	44.282	4,568,307
2024-04-09	43.450	43.450	43.050	43.050	44.179	5,052,796
2024-04-08	43.350	43.650	43.000	43.400	44.538	6,870,454
2024-04-03	43.050	43.250	42.650	43.250	44.385	5,606,777
2024-04-02	43.550	43.900	43.050	43.100	44.231	8,917,613
2024-04-01	44.850	44.850	43.550	43.550	44.692	12,784,984
2024-03-29	44.800	44.850	43.950	44.700	45.873	12,068,760
2024-03-28	45.000	45.000	44.400	44.850	46.026	15,014,906
2024-03-27	44.200	44.750	43.850	44.750	45.924	10,281,898
2024-03-26	44.750	45.000	43.400	44.050	45.205	14,563,651
2024-03-25	44.900	45.150	44.100	44.450	45.616	15,468,273
2024-03-22	44.450	44.700	43.800	44.450	45.616	18,665,472
2024-03-21	43.950	44.300	43.300	44.050	45.205	17,104,440
2024-03-20	44.500	45.150	43.200	43.250	44.385	28,234,987
2024-03-19	42.850	44.200	42.750	43.700	44.846	26,543,955
2024-03-18	42.750	43.300	41.800	42.550	43.666	17,905,784
2024-03-15	43.600	44.050	42.550	42.550	43.666	17,615,938
2024-03-14	44.000	44.150	43.500	43.700	44.846	8,945,083
2024-03-13	44.500	44.750	43.800	43.800	44.949	12,644,623
2024-03-12	43.900	44.600	43.350	44.400	45.565	17,443,009
2024-03-11	43.250	43.800	42.550	43.250	44.385	8,671,855
2024-03-08	44.550	44.550	43.700	43.700	44.846	11,064,334
2024-03-07	45.150	45.400	44.200	44.550	45.719	14,126,344
2024-03-06	45.750	46.000	44.500	45.050	46.232	19,227,128
2024-03-05	47.000	47.400	47.000	47.250	48.489	4,138,305
2024-03-04	47.150	47.500	46.800	46.800	48.028	4,392,947
2024-03-01	46.450	47.100	46.150	46.950	48.182	3,946,916
2024-02-29	46.350	46.550	46.000	46.150	47.361	5,164,200
2024-02-27	46.700	47.200	45.800	46.100	47.309	3,747,514
2024-02-26	46.450	46.750	46.200	46.600	47.822	3,759,895
2024-02-23	47.500	47.500	46.400	46.400	47.617	6,575,830
2024-02-22	47.400	47.850	47.000	47.200	48.438	8,264,049
2024-02-21	47.750	48.250	46.900	46.900	48.130	8,534,736
2024-02-20	47.950	48.500	47.600	47.800	49.054	6,110,136
2024-02-19	48.750	48.750	47.700	47.950	49.208	8,600,680
2024-02-16	47.850	49.950	47.700	48.150	49.413	19,406,302
2024-02-15	48.000	48.000	46.300	47.600	48.849	12,169,360
2024-02-05	47.800	47.800	47.100	47.500	48.746	5,888,479
2024-02-02	47.450	47.750	47.000	47.500	48.746	11,022,034
2024-02-01	46.600	47.150	46.600	47.050	48.284	4,136,142
2024-01-31	46.900	47.600	46.500	46.500	47.720	9,469,996
2024-01-30	47.200	47.300	46.650	46.800	48.028	5,295,171

← NewerPage 11 of 21 · 1,221 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.