Qisda Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	27.100	27.350	27.000	27.100	24.683	4,070,138
2022-05-16	27.300	27.500	27.000	27.050	24.638	4,875,023
2022-05-13	26.850	27.100	26.650	27.050	24.638	5,355,841
2022-05-12	27.700	27.750	26.750	26.750	24.364	10,153,342
2022-05-11	28.500	28.500	27.750	27.850	25.366	7,209,868
2022-05-10	28.550	28.550	27.600	28.500	25.958	10,398,656
2022-05-09	30.700	30.750	28.850	28.900	26.323	25,374,253
2022-05-06	31.600	32.250	31.550	32.000	29.146	2,459,598
2022-05-05	32.100	32.450	32.100	32.150	29.283	3,090,470
2022-05-04	31.700	31.950	31.550	31.750	28.918	3,961,643
2022-05-03	31.600	31.650	31.450	31.550	28.736	3,068,409
2022-04-29	31.800	31.950	31.500	31.600	28.782	3,134,376
2022-04-28	31.150	31.600	31.150	31.400	28.600	3,545,226
2022-04-27	31.050	31.450	31.050	31.150	28.372	4,643,042
2022-04-26	32.050	32.150	31.650	31.700	28.873	3,442,022
2022-04-25	32.350	32.400	31.800	31.800	28.964	6,276,990
2022-04-22	32.400	32.800	32.300	32.700	29.784	2,969,179
2022-04-21	32.800	32.900	32.600	32.600	29.693	2,668,181
2022-04-20	33.000	33.250	32.700	32.700	29.784	3,947,065
2022-04-19	32.750	33.100	32.750	32.900	29.966	2,765,832
2022-04-18	33.350	33.350	32.600	32.700	29.784	5,710,408
2022-04-15	33.400	33.600	33.100	33.500	30.512	3,561,330
2022-04-14	33.200	33.650	33.150	33.500	30.512	3,413,686
2022-04-13	32.800	33.300	32.800	33.050	30.103	3,917,057
2022-04-12	33.100	33.200	32.700	32.900	29.966	6,301,992
2022-04-11	34.050	34.350	33.350	33.400	30.421	7,652,654
2022-04-08	33.800	34.500	33.650	34.150	31.104	10,554,832
2022-04-07	34.000	34.100	33.050	33.050	30.103	9,864,244
2022-04-06	33.800	34.300	33.500	34.200	31.150	11,757,806
2022-04-01	33.200	33.400	32.900	33.250	30.285	4,035,741
2022-03-31	32.950	33.500	32.900	33.250	30.285	9,894,941
2022-03-30	32.600	33.100	32.550	32.850	29.920	7,910,241
2022-03-29	32.400	32.600	32.400	32.400	29.511	3,546,159
2022-03-28	32.250	32.400	31.900	32.350	29.465	4,372,944
2022-03-25	32.300	32.400	32.200	32.250	29.374	3,029,904
2022-03-24	32.050	32.300	32.050	32.300	29.419	2,821,400
2022-03-23	32.400	32.450	32.200	32.250	29.374	2,596,354
2022-03-22	32.450	32.500	32.050	32.350	29.465	3,624,132
2022-03-21	32.100	32.400	32.100	32.300	29.419	6,038,042
2022-03-18	32.000	32.350	31.900	31.950	29.101	6,198,863
2022-03-17	32.050	32.200	31.850	31.900	29.055	4,471,373
2022-03-16	32.000	32.050	31.500	31.700	28.873	4,318,188
2022-03-15	32.000	32.200	31.700	31.700	28.873	5,521,638
2022-03-14	32.050	32.350	31.900	32.200	29.328	4,537,248
2022-03-11	31.800	32.100	31.800	31.900	29.055	4,813,009
2022-03-10	31.750	32.350	31.700	31.950	29.101	10,309,736
2022-03-09	31.100	31.350	30.950	31.350	28.554	4,609,639
2022-03-08	31.350	31.700	30.600	30.950	28.190	11,954,629
2022-03-07	31.650	31.800	31.100	31.500	28.691	6,946,567
2022-03-04	32.050	32.300	31.800	32.050	29.192	4,860,620
2022-03-03	31.950	32.000	31.550	31.900	29.055	3,454,996
2022-03-02	31.450	31.750	31.150	31.650	28.827	2,526,716
2022-03-01	30.900	31.500	30.900	31.500	28.691	3,790,886
2022-02-25	31.000	31.200	30.700	30.700	27.962	4,394,478
2022-02-24	31.300	31.500	30.800	30.900	28.144	6,449,977
2022-02-23	31.550	31.900	31.550	31.650	28.827	2,485,666
2022-02-22	31.950	32.000	31.450	31.500	28.691	7,472,876
2022-02-21	31.500	32.400	31.250	32.100	29.237	11,101,761
2022-02-18	30.850	31.550	30.700	31.500	28.691	7,195,044
2022-02-17	31.000	31.100	30.800	30.900	28.144	2,966,061

← NewerPage 19 of 21 · 1,222 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.