Qisda Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	48.000	48.000	45.250	45.850	47.053	25,618,119
2023-08-07	46.300	48.800	45.700	48.200	49.464	28,653,481
2023-08-04	46.300	46.350	43.650	45.100	46.283	29,524,637
2023-08-02	48.950	49.400	45.650	46.800	48.028	28,140,471
2023-08-01	49.900	50.400	47.500	48.500	49.772	22,581,529
2023-07-31	52.400	52.800	49.400	49.750	51.055	17,570,380
2023-07-28	51.500	51.600	50.200	51.500	52.851	14,133,597
2023-07-27	52.400	52.800	51.500	51.500	52.851	9,756,059
2023-07-26	53.600	54.300	51.400	52.000	53.364	17,228,115
2023-07-25	52.800	53.900	52.400	52.700	54.082	18,004,780
2023-07-24	53.500	54.200	51.700	52.400	53.774	24,830,384
2023-07-21	52.000	53.500	51.200	52.200	53.569	25,135,577
2023-07-20	58.800	58.800	52.600	54.100	55.519	39,027,536
2023-07-19	59.100	60.100	57.300	59.700	59.214	40,186,647
2023-07-18	62.200	64.800	56.000	57.200	56.734	71,727,946
2023-07-17	55.200	59.100	55.200	59.100	58.618	28,422,918
2023-07-14	52.000	53.800	50.700	53.800	53.362	33,500,133
2023-07-13	50.000	53.500	49.200	50.200	49.791	37,594,139
2023-07-12	47.400	48.950	47.200	48.850	48.452	15,002,292
2023-07-11	46.450	47.400	46.300	47.000	46.617	5,130,376
2023-07-10	45.950	46.500	45.550	46.150	45.774	4,791,621
2023-07-07	46.000	46.500	45.200	46.000	45.625	9,435,265
2023-07-06	47.300	47.400	46.300	46.400	46.022	7,143,567
2023-07-05	47.900	47.900	46.800	47.500	47.113	5,856,067
2023-07-04	47.800	47.800	46.800	47.600	47.212	6,957,590
2023-07-03	46.000	47.800	46.000	47.400	47.014	9,431,261
2023-06-30	46.000	46.450	45.450	45.900	45.526	6,305,503
2023-06-29	45.400	45.950	45.150	45.800	45.427	6,639,058
2023-06-28	45.700	46.000	45.000	45.100	44.733	6,899,896
2023-06-27	46.050	46.400	44.550	44.800	44.435	21,729,983
2023-06-26	47.150	47.250	46.300	46.450	46.071	8,917,764
2023-06-21	47.000	48.000	46.850	47.650	47.262	10,318,433
2023-06-20	47.000	47.150	45.700	46.800	46.419	14,618,072
2023-06-19	47.800	47.800	47.000	47.050	46.667	9,260,847
2023-06-16	48.600	48.600	47.200	47.950	47.559	18,593,431
2023-06-15	48.650	48.850	48.000	48.400	48.006	14,082,996
2023-06-14	47.450	48.800	47.100	48.650	48.254	15,419,445
2023-06-13	45.650	47.750	45.650	47.400	47.014	15,487,652
2023-06-12	45.950	46.350	45.050	45.650	45.278	15,137,386
2023-06-09	44.200	45.800	43.850	45.400	45.030	22,048,022
2023-06-08	42.500	43.800	42.450	43.300	42.947	17,970,684
2023-06-07	42.400	42.600	41.500	42.300	41.955	8,788,210
2023-06-06	42.650	42.650	42.100	42.350	42.005	5,107,003
2023-06-05	42.400	42.800	41.750	42.500	42.154	11,392,455
2023-06-02	42.250	42.450	41.900	42.400	42.055	7,642,798
2023-06-01	42.050	43.000	41.650	41.950	41.608	13,634,653
2023-05-31	40.550	42.700	40.500	42.150	41.807	18,386,641
2023-05-30	40.450	40.600	39.900	40.350	40.021	6,779,368
2023-05-29	39.900	40.450	39.700	40.200	39.872	8,563,092
2023-05-26	39.300	39.800	38.950	39.500	39.178	9,242,055
2023-05-25	38.500	39.200	38.300	38.950	38.633	6,818,979
2023-05-24	38.050	38.550	37.900	38.500	38.186	5,482,079
2023-05-23	38.400	38.400	37.600	38.050	37.740	10,009,147
2023-05-22	38.500	39.400	38.000	38.450	38.137	14,796,680
2023-05-19	37.400	38.450	37.200	38.200	37.889	14,995,328
2023-05-18	37.500	37.600	36.900	37.100	36.798	9,212,206
2023-05-17	36.500	37.450	36.500	37.250	36.946	14,105,088
2023-05-16	35.900	36.500	35.800	36.300	36.004	9,497,562
2023-05-15	36.000	36.050	35.400	35.850	35.558	5,911,127
2023-05-12	35.450	35.950	35.100	35.900	35.608	6,701,858

← NewerPage 14 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.