Qisda Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	45.550	47.450	45.450	47.000	48.233	11,790,320
2024-01-26	46.000	46.250	45.400	45.600	46.796	2,642,817
2024-01-25	46.500	46.700	45.800	45.900	47.104	2,942,882
2024-01-24	46.950	46.950	46.100	46.150	47.361	3,469,810
2024-01-23	47.300	47.350	46.300	46.800	48.028	4,808,606
2024-01-22	45.700	47.300	45.700	47.050	48.284	13,517,211
2024-01-19	45.200	45.850	44.800	45.450	46.642	5,625,424
2024-01-18	44.350	45.300	43.850	44.400	45.565	5,539,478
2024-01-17	45.300	45.650	44.150	44.200	45.359	8,479,000
2024-01-16	45.650	46.000	45.250	45.250	46.437	5,701,979
2024-01-15	46.000	46.350	45.800	45.900	47.104	4,975,218
2024-01-12	45.900	46.350	45.500	45.500	46.694	4,793,188
2024-01-11	45.850	46.200	45.400	45.950	47.155	5,626,776
2024-01-10	46.250	46.300	45.150	45.550	46.745	11,895,475
2024-01-09	47.650	48.250	46.150	46.650	47.874	19,811,074
2024-01-08	47.300	47.900	46.750	47.200	48.438	12,690,542
2024-01-05	46.500	47.800	46.300	47.300	48.541	20,092,768
2024-01-04	45.250	47.750	45.250	46.950	48.182	25,264,172
2024-01-03	46.250	46.250	45.100	45.250	46.437	18,962,059
2024-01-02	48.000	48.000	46.650	46.800	48.028	26,323,070
2023-12-29	44.550	48.450	44.250	48.000	49.259	54,123,605
2023-12-28	45.800	45.950	44.300	44.450	45.616	8,534,124
2023-12-27	45.100	45.950	45.100	45.600	46.796	9,749,345
2023-12-26	44.850	45.250	44.850	45.100	46.283	6,214,806
2023-12-25	44.800	44.850	44.300	44.850	46.026	4,824,303
2023-12-22	44.300	44.750	44.000	44.700	45.873	8,773,015
2023-12-21	43.700	44.450	43.350	44.300	45.462	8,160,983
2023-12-20	43.050	44.100	42.700	43.950	45.103	11,142,246
2023-12-19	43.700	43.700	42.600	42.950	44.077	13,311,474
2023-12-18	44.200	44.550	43.500	43.800	44.949	9,369,753
2023-12-15	44.700	44.850	43.850	44.200	45.359	9,213,512
2023-12-14	44.400	44.850	44.150	44.500	45.667	9,318,616
2023-12-13	44.200	44.700	43.950	44.150	45.308	6,654,512
2023-12-12	44.250	44.950	43.850	44.000	45.154	7,348,687
2023-12-11	44.100	44.350	43.950	44.000	45.154	3,401,816
2023-12-08	44.200	44.350	43.850	43.900	45.052	2,819,505
2023-12-07	44.050	44.350	43.900	44.000	45.154	2,702,219
2023-12-06	43.750	44.200	43.650	44.050	45.205	4,135,237
2023-12-05	44.200	44.200	43.650	43.850	45.000	5,125,464
2023-12-04	45.000	45.150	44.300	44.350	45.513	8,068,268
2023-12-01	44.250	44.800	44.000	44.650	45.821	11,667,120
2023-11-30	43.900	44.000	43.400	43.750	44.898	4,689,309
2023-11-29	43.500	44.050	43.500	43.700	44.846	5,390,063
2023-11-28	43.800	43.800	43.050	43.400	44.538	5,390,552
2023-11-27	43.400	44.700	43.200	43.550	44.692	14,226,833
2023-11-24	43.300	43.300	42.800	42.800	43.923	5,290,717
2023-11-23	43.000	43.400	42.800	43.050	44.179	4,550,617
2023-11-22	43.350	43.350	42.600	42.700	43.820	9,101,785
2023-11-21	43.700	44.200	43.300	43.350	44.487	10,417,443
2023-11-20	43.650	43.900	43.100	43.850	45.000	9,763,901
2023-11-17	43.950	44.200	43.650	43.700	44.846	5,427,402
2023-11-16	45.250	45.250	43.900	43.900	45.052	11,532,845
2023-11-15	45.000	45.650	44.950	45.250	46.437	9,232,516
2023-11-14	44.450	44.800	44.150	44.600	45.770	4,884,231
2023-11-13	45.500	45.500	44.200	44.200	45.359	8,172,114
2023-11-10	46.550	46.550	44.600	45.050	46.232	12,436,124
2023-11-09	45.800	46.900	45.600	46.550	47.771	12,515,527
2023-11-08	45.500	46.000	45.050	45.800	47.001	7,794,158
2023-11-07	44.900	45.500	44.550	45.300	46.488	7,973,921
2023-11-06	44.300	44.700	43.650	44.650	45.821	5,259,284

← NewerPage 12 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.