Qisda Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	27.700	27.750	26.700	27.700	27.474	10,147,971
2022-08-08	28.500	28.600	28.300	28.400	28.169	2,011,849
2022-08-05	28.600	28.700	28.400	28.700	28.466	2,023,757
2022-08-04	28.500	28.550	28.050	28.350	28.119	2,878,223
2022-08-03	28.300	28.450	28.100	28.250	28.020	2,253,601
2022-08-02	28.500	28.500	28.100	28.500	28.268	4,568,284
2022-08-01	28.600	28.600	28.300	28.500	28.268	2,601,516
2022-07-29	28.700	28.700	28.300	28.600	28.367	4,873,827
2022-07-28	28.750	29.300	28.300	28.600	28.367	10,111,164
2022-07-27	30.800	31.000	30.450	30.600	27.871	9,875,694
2022-07-26	31.400	31.550	30.700	30.850	28.099	6,989,219
2022-07-25	31.200	31.500	31.050	31.400	28.600	8,065,736
2022-07-22	30.550	31.900	30.200	31.200	28.418	13,928,196
2022-07-21	30.950	31.050	30.150	30.500	27.780	10,167,116
2022-07-20	31.600	31.600	30.700	30.850	28.099	10,818,824
2022-07-19	30.550	31.450	30.500	31.250	28.463	10,791,533
2022-07-18	30.350	30.850	29.900	30.850	28.099	8,141,319
2022-07-15	29.650	30.350	29.650	30.250	27.552	6,506,048
2022-07-14	29.000	29.650	28.750	29.650	27.006	5,111,961
2022-07-13	29.100	29.200	28.900	29.000	26.414	3,542,199
2022-07-12	28.950	29.150	28.500	28.600	26.049	3,353,215
2022-07-11	29.400	29.450	28.800	28.950	26.368	2,492,199
2022-07-08	29.150	29.400	29.050	29.200	26.596	3,246,963
2022-07-07	28.650	29.100	28.500	29.000	26.414	3,668,335
2022-07-06	29.250	29.300	28.500	28.500	25.958	4,364,441
2022-07-05	29.150	29.200	28.700	28.900	26.323	2,791,265
2022-07-04	28.350	28.800	28.300	28.700	26.141	2,885,032
2022-07-01	28.700	28.950	28.200	28.300	25.776	4,145,463
2022-06-30	29.300	29.450	28.450	28.650	26.095	3,688,843
2022-06-29	29.250	29.450	29.050	29.300	26.687	2,041,610
2022-06-28	29.400	29.500	29.100	29.250	26.641	1,587,721
2022-06-27	29.150	29.400	29.150	29.250	26.641	2,388,473
2022-06-24	28.700	29.050	28.600	28.900	26.323	2,163,663
2022-06-23	28.550	28.800	28.150	28.500	25.958	2,627,933
2022-06-22	29.000	29.050	28.200	28.300	25.776	2,451,390
2022-06-21	28.500	28.900	28.100	28.800	26.232	3,261,525
2022-06-20	29.250	29.400	28.000	28.050	25.548	4,922,150
2022-06-17	29.200	29.200	28.700	29.150	26.550	7,819,509
2022-06-16	29.850	30.000	29.200	29.300	26.687	2,700,656
2022-06-15	29.250	29.750	29.250	29.650	27.006	3,454,194
2022-06-14	29.050	29.150	28.750	29.050	26.459	2,478,505
2022-06-13	29.400	29.400	28.900	29.050	26.459	3,474,736
2022-06-10	29.550	29.650	29.200	29.500	26.869	1,894,334
2022-06-09	29.600	29.850	29.600	29.700	27.051	2,175,051
2022-06-08	29.700	29.700	29.500	29.600	26.960	2,152,410
2022-06-07	29.600	29.650	29.350	29.500	26.869	2,204,588
2022-06-06	29.200	29.700	29.150	29.400	26.778	2,875,370
2022-06-02	29.100	29.200	28.900	29.000	26.414	1,916,833
2022-06-01	29.200	29.300	28.900	29.100	26.505	2,210,247
2022-05-31	28.750	29.200	28.700	29.200	26.596	5,079,498
2022-05-30	28.600	28.700	28.500	28.700	26.141	2,283,188
2022-05-27	28.500	28.750	28.300	28.300	25.776	2,770,972
2022-05-26	28.250	28.450	28.150	28.200	25.685	2,722,366
2022-05-25	27.800	28.300	27.700	28.150	25.640	2,655,850
2022-05-24	28.050	28.200	27.650	27.650	25.184	3,269,369
2022-05-23	27.550	27.900	27.400	27.850	25.366	2,324,754
2022-05-20	27.400	27.500	27.250	27.300	24.865	2,488,581
2022-05-19	27.100	27.200	26.900	27.150	24.729	3,504,409
2022-05-18	27.200	27.500	27.200	27.400	24.956	4,066,773
2022-05-17	27.100	27.350	27.000	27.100	24.683	4,070,138

← NewerPage 18 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.