Qisda Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	43.900	44.200	43.700	43.850	45.000	3,410,180
2023-11-02	43.900	44.300	43.450	43.500	44.641	4,489,022
2023-11-01	42.800	43.600	42.550	43.600	44.744	5,610,620
2023-10-31	43.600	43.800	42.250	42.350	43.461	5,498,887
2023-10-30	43.150	43.500	42.800	43.350	44.487	2,570,223
2023-10-27	43.750	43.800	43.050	43.050	44.179	3,849,852
2023-10-26	43.300	44.050	42.950	43.550	44.692	5,794,176
2023-10-25	43.800	44.800	43.750	43.850	45.000	5,917,224
2023-10-24	44.450	44.650	43.150	43.550	44.692	7,401,223
2023-10-23	44.850	45.350	44.250	44.250	45.411	10,352,487
2023-10-20	43.000	45.150	42.550	44.950	46.129	20,960,051
2023-10-19	41.550	43.600	41.200	43.400	44.538	9,907,641
2023-10-18	43.900	44.200	41.350	41.550	42.640	14,879,114
2023-10-17	45.400	45.700	43.850	43.900	45.052	9,340,990
2023-10-16	44.550	45.800	43.950	45.250	46.437	10,110,149
2023-10-13	44.450	45.200	44.300	44.750	45.924	3,795,127
2023-10-12	45.750	45.800	44.200	44.400	45.565	9,483,311
2023-10-11	45.000	45.900	44.950	45.600	46.796	13,975,655
2023-10-06	44.300	44.750	44.150	44.500	45.667	2,635,020
2023-10-05	44.300	44.700	44.200	44.200	45.359	2,913,093
2023-10-04	44.500	44.500	43.650	44.150	45.308	7,329,299
2023-10-03	45.550	45.600	44.850	44.850	46.026	3,103,134
2023-10-02	44.850	45.650	44.850	45.450	46.642	4,973,058
2023-09-28	44.900	45.300	44.550	44.650	45.821	4,722,642
2023-09-27	43.750	44.850	43.600	44.850	46.026	4,153,053
2023-09-26	44.800	45.000	43.800	43.850	45.000	5,654,439
2023-09-25	45.100	45.500	44.700	44.850	46.026	3,550,587
2023-09-22	44.000	44.950	43.650	44.950	46.129	3,847,391
2023-09-21	44.350	44.500	43.700	44.250	45.411	4,525,475
2023-09-20	45.450	45.650	44.300	44.400	45.565	7,622,592
2023-09-19	45.600	46.250	45.400	45.450	46.642	6,615,494
2023-09-18	46.000	46.000	45.300	45.300	46.488	6,487,657
2023-09-15	46.100	46.450	45.650	46.050	47.258	13,526,856
2023-09-14	46.100	46.150	45.600	45.800	47.001	7,915,097
2023-09-13	45.100	46.200	45.000	45.750	46.950	17,185,098
2023-09-12	43.800	45.400	43.600	44.950	46.129	9,842,421
2023-09-11	45.450	46.200	43.800	43.800	44.949	22,238,342
2023-09-08	44.800	45.250	44.350	44.950	46.129	5,058,051
2023-09-07	45.200	45.700	44.850	44.900	46.078	5,740,363
2023-09-06	46.050	46.100	45.000	45.350	46.540	7,925,817
2023-09-05	45.600	46.200	45.100	45.900	47.104	6,224,784
2023-09-04	45.100	45.850	44.750	45.400	46.591	6,918,485
2023-09-01	45.050	45.450	44.600	44.900	46.078	7,147,245
2023-08-31	44.750	44.850	44.150	44.850	46.026	5,330,472
2023-08-30	44.800	44.850	44.200	44.600	45.770	5,304,228
2023-08-29	44.000	44.300	43.300	44.050	45.205	6,382,362
2023-08-28	45.600	45.600	43.700	43.800	44.949	8,704,229
2023-08-25	45.300	45.350	44.800	45.100	46.283	6,212,169
2023-08-24	45.850	46.650	45.050	45.550	46.745	11,434,849
2023-08-23	44.900	45.600	44.800	45.450	46.642	6,458,574
2023-08-22	45.750	45.950	44.800	44.850	46.026	6,278,975
2023-08-21	45.000	45.500	44.950	45.150	46.334	5,608,431
2023-08-18	45.300	46.350	44.350	44.600	45.770	11,089,616
2023-08-17	44.150	45.400	44.050	45.350	46.540	9,394,393
2023-08-16	44.900	45.150	44.100	44.650	45.821	11,191,336
2023-08-15	44.400	45.450	44.400	44.750	45.924	10,131,870
2023-08-14	43.100	44.450	42.850	43.550	44.692	11,418,987
2023-08-11	44.100	44.550	43.600	43.900	45.052	7,440,894
2023-08-10	44.900	44.900	43.550	44.150	45.308	16,793,853
2023-08-09	45.000	45.900	43.800	45.150	46.334	14,036,341

← NewerPage 13 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.