Qisda Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	36.000	36.150	35.100	35.350	35.062	8,488,379
2023-05-10	36.000	36.450	35.700	36.000	35.707	14,567,454
2023-05-09	34.750	36.500	34.650	35.750	35.459	24,310,377
2023-05-08	33.900	34.450	33.900	34.200	33.921	7,760,718
2023-05-05	35.500	35.900	34.100	34.200	33.921	14,971,553
2023-05-04	35.400	35.700	35.100	35.450	35.161	5,614,297
2023-05-03	35.400	35.600	34.850	35.450	35.161	6,841,064
2023-05-02	35.000	35.800	34.650	35.550	35.260	15,950,840
2023-04-28	33.900	34.800	33.750	34.600	34.318	15,817,471
2023-04-27	33.300	34.000	33.300	33.500	33.227	10,102,331
2023-04-26	32.400	33.200	32.400	33.200	32.929	9,563,654
2023-04-25	32.950	32.950	32.300	32.500	32.235	4,823,494
2023-04-24	32.850	33.000	32.600	32.700	32.434	4,109,796
2023-04-21	32.750	33.000	32.300	32.500	32.235	6,313,068
2023-04-20	32.700	32.900	32.400	32.750	32.483	4,377,824
2023-04-19	33.100	33.150	32.700	32.800	32.533	3,269,464
2023-04-18	33.150	33.150	32.800	32.950	32.682	2,521,363
2023-04-17	32.550	33.000	32.550	33.000	32.731	3,806,035
2023-04-14	33.100	33.250	32.550	32.700	32.434	4,608,322
2023-04-13	33.300	33.350	33.000	33.100	32.830	4,552,727
2023-04-12	32.950	33.300	32.950	33.250	32.979	6,332,387
2023-04-11	32.500	32.900	32.450	32.850	32.582	5,709,005
2023-04-10	32.400	32.600	32.150	32.300	32.037	5,370,720
2023-04-07	32.350	33.000	32.300	32.350	32.086	8,343,408
2023-04-06	31.800	32.500	31.500	32.300	32.037	13,190,342
2023-03-31	31.650	31.800	31.450	31.700	31.442	6,012,951
2023-03-30	31.400	31.700	31.250	31.650	31.392	6,063,222
2023-03-29	30.800	31.450	30.600	31.350	31.095	6,042,092
2023-03-28	31.550	31.600	30.750	30.800	30.549	6,238,708
2023-03-27	30.950	31.450	30.950	31.400	31.144	7,735,798
2023-03-24	30.900	30.950	30.600	30.900	30.648	4,540,441
2023-03-23	30.600	30.800	30.500	30.750	30.499	4,043,458
2023-03-22	30.350	30.600	30.350	30.600	30.351	4,083,504
2023-03-21	30.400	30.400	30.150	30.200	29.954	3,418,549
2023-03-20	30.450	30.500	30.050	30.250	30.004	3,418,063
2023-03-17	29.950	30.350	29.850	30.350	30.103	4,025,381
2023-03-16	30.000	30.150	29.600	29.700	29.458	6,391,052
2023-03-15	30.500	30.550	30.000	30.050	29.805	5,039,379
2023-03-14	30.500	30.500	30.100	30.250	30.004	3,148,988
2023-03-13	30.400	30.550	30.000	30.500	30.251	4,480,676
2023-03-10	30.550	30.750	30.350	30.600	30.351	4,836,528
2023-03-09	31.200	31.600	30.700	30.700	30.450	10,048,114
2023-03-08	30.150	30.900	29.950	30.900	30.648	9,254,229
2023-03-07	30.100	30.200	29.600	30.050	29.805	12,126,448
2023-03-06	30.500	30.850	30.500	30.550	30.301	5,387,342
2023-03-03	30.350	30.500	30.250	30.400	30.152	2,270,580
2023-03-02	30.400	30.500	30.200	30.350	30.103	2,951,014
2023-03-01	29.950	30.450	29.900	30.250	30.004	3,580,188
2023-02-24	30.000	30.100	29.800	30.000	29.756	3,481,053
2023-02-23	30.000	30.150	29.900	29.950	29.706	5,132,881
2023-02-22	29.400	29.650	29.250	29.600	29.359	2,068,167
2023-02-21	29.850	29.900	29.400	29.500	29.260	3,405,117
2023-02-20	29.050	29.900	29.050	29.900	29.656	7,029,804
2023-02-17	28.850	29.000	28.750	29.000	28.764	1,256,512
2023-02-16	29.000	29.050	28.800	28.850	28.615	1,925,034
2023-02-15	28.850	29.200	28.750	28.800	28.565	4,636,694
2023-02-14	28.800	28.850	28.700	28.800	28.565	1,324,549
2023-02-13	29.100	29.150	28.600	28.650	28.417	2,676,173
2023-02-10	29.150	29.250	28.900	29.100	28.863	3,294,696
2023-02-09	29.150	29.250	28.900	29.150	28.913	3,214,407

← NewerPage 15 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.