Qisda Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	28.950	29.200	28.700	29.150	28.913	4,973,655
2023-02-07	28.800	28.850	28.600	28.700	28.466	2,366,732
2023-02-06	28.750	28.900	28.550	28.650	28.417	2,888,582
2023-02-03	28.800	28.900	28.600	28.900	28.665	3,596,342
2023-02-02	28.500	28.750	28.500	28.600	28.367	4,069,029
2023-02-01	28.600	28.700	28.300	28.350	28.119	2,917,027
2023-01-31	28.400	28.850	28.250	28.300	28.069	5,567,136
2023-01-30	28.100	28.500	28.000	28.400	28.169	5,076,140
2023-01-17	27.800	28.000	27.800	27.800	27.573	1,419,393
2023-01-16	27.800	27.900	27.700	27.800	27.573	1,419,096
2023-01-13	27.900	27.950	27.600	27.650	27.425	1,321,802
2023-01-12	28.150	28.150	27.750	27.750	27.524	1,535,844
2023-01-11	28.200	28.250	27.900	28.050	27.821	1,641,681
2023-01-10	27.950	28.150	27.900	28.000	27.772	2,227,450
2023-01-09	27.950	28.000	27.800	27.900	27.673	1,636,267
2023-01-06	27.200	27.850	27.200	27.700	27.474	1,795,932
2023-01-05	28.050	28.250	27.850	27.850	27.623	1,709,528
2023-01-04	27.850	28.100	27.800	27.900	27.673	1,350,653
2023-01-03	28.200	28.200	27.650	27.800	27.573	2,379,602
2022-12-30	28.000	28.400	27.850	28.150	27.921	6,835,744
2022-12-29	27.550	28.100	27.300	27.900	27.673	3,659,727
2022-12-28	27.700	27.900	27.550	27.600	27.375	2,109,879
2022-12-27	28.000	28.100	27.700	27.700	27.474	3,050,732
2022-12-26	27.650	28.200	27.600	27.850	27.623	4,562,835
2022-12-23	26.850	27.700	26.850	27.500	27.276	3,738,862
2022-12-22	26.900	27.300	26.850	27.050	26.830	9,900,271
2022-12-21	26.600	26.700	26.350	26.450	26.235	8,102,302
2022-12-20	27.000	27.250	26.400	26.400	26.185	7,973,989
2022-12-19	26.700	27.300	26.500	27.000	26.780	10,073,807
2022-12-16	27.400	27.500	26.850	26.850	26.631	10,840,577
2022-12-15	27.700	27.800	27.500	27.600	27.375	2,273,440
2022-12-14	27.650	27.900	27.600	27.700	27.474	2,036,138
2022-12-13	28.000	28.000	27.600	27.750	27.524	2,210,903
2022-12-12	27.700	27.950	27.300	27.850	27.623	2,154,312
2022-12-09	27.450	27.800	27.350	27.800	27.573	2,406,749
2022-12-08	27.300	27.500	27.100	27.200	26.978	2,521,462
2022-12-07	27.400	27.900	27.300	27.350	27.127	5,457,733
2022-12-06	27.700	27.700	27.400	27.400	27.177	6,651,011
2022-12-05	28.400	28.500	27.700	27.800	27.573	14,809,200
2022-12-02	28.700	28.950	28.600	28.950	28.714	3,349,276
2022-12-01	28.400	28.800	28.150	28.450	28.218	3,605,640
2022-11-30	28.200	28.400	28.050	28.100	27.871	2,016,627
2022-11-29	28.050	28.150	27.850	28.050	27.821	1,716,764
2022-11-28	28.200	28.350	28.050	28.150	27.921	1,775,680
2022-11-25	28.550	28.750	28.150	28.200	27.970	2,464,225
2022-11-24	28.650	28.850	28.500	28.500	28.268	1,857,677
2022-11-23	28.850	28.900	28.750	28.750	28.516	1,727,534
2022-11-22	28.950	29.000	28.700	28.850	28.615	2,024,241
2022-11-21	28.800	29.200	28.650	28.900	28.665	4,410,028
2022-11-18	29.000	29.050	28.500	28.650	28.417	3,709,615
2022-11-17	28.600	29.000	28.500	28.950	28.714	7,823,610
2022-11-16	28.100	28.700	27.900	28.600	28.367	7,152,421
2022-11-15	27.450	27.900	27.450	27.850	27.623	4,673,719
2022-11-14	27.250	27.500	27.150	27.300	27.078	3,607,671
2022-11-11	27.350	27.450	27.000	27.050	26.830	4,567,253
2022-11-10	26.600	27.000	26.600	27.000	26.780	3,317,385
2022-11-09	26.800	26.850	26.500	26.700	26.482	2,929,463
2022-11-08	26.900	27.000	26.500	26.500	26.284	4,372,648
2022-11-07	26.350	27.450	26.350	27.000	26.780	7,054,379
2022-11-04	25.300	25.500	25.250	25.500	25.292	1,276,687

← NewerPage 16 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.