Qisda Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	29.850	31.350	29.800	30.100	30.100	14,347,837
2026-07-22	30.650	31.100	30.400	30.400	29.400	10,529,096
2026-07-21	30.200	31.700	30.200	30.650	29.642	10,472,598
2026-07-20	30.800	30.800	29.200	29.850	28.868	10,177,996
2026-07-17	30.600	31.250	29.850	30.400	29.400	15,781,899
2026-07-16	31.150	32.250	30.900	31.350	30.319	9,155,543
2026-07-15	30.850	31.600	30.350	31.500	30.464	9,769,017
2026-07-14	30.700	31.050	29.500	30.600	29.593	11,016,119
2026-07-13	33.000	33.400	31.000	31.000	29.980	16,940,685
2026-07-10	33.000	33.000	33.000	33.000	31.915	0
2026-07-09	33.950	34.300	33.000	33.000	31.915	20,131,558
2026-07-08	35.400	35.700	33.650	34.400	33.268	37,985,028
2026-07-07	36.100	36.300	34.100	34.450	33.317	57,578,903
2026-07-06	33.000	35.400	32.950	35.400	34.236	51,210,278
2026-07-03	31.750	33.450	31.450	32.200	31.141	22,854,478
2026-07-02	32.050	33.100	31.650	31.900	30.851	24,115,355
2026-07-01	34.100	34.750	32.250	32.350	31.286	50,902,446
2026-06-30	31.350	34.100	31.150	34.100	32.978	40,479,760
2026-06-29	29.600	32.200	29.600	31.000	29.980	41,707,253
2026-06-26	30.250	30.800	29.250	29.300	28.336	10,756,842
2026-06-25	30.800	31.000	30.400	30.500	29.497	5,300,844
2026-06-24	30.750	31.350	30.250	30.600	29.593	7,569,243
2026-06-23	31.450	31.750	30.600	31.100	30.077	15,027,235
2026-06-22	31.200	31.800	30.750	31.450	30.416	8,761,716
2026-06-18	30.900	31.100	30.600	30.850	29.835	4,500,308
2026-06-17	30.200	30.800	30.000	30.800	29.787	5,143,820
2026-06-16	31.650	31.650	30.200	30.200	29.207	6,846,965
2026-06-15	31.450	31.700	31.050	31.300	30.270	8,648,707
2026-06-12	30.900	31.300	30.700	31.000	29.980	8,353,091
2026-06-11	30.100	30.350	29.300	30.050	29.062	5,818,712
2026-06-10	30.200	31.150	30.000	30.100	29.110	8,226,924
2026-06-09	30.850	30.950	29.950	30.650	29.642	9,195,777
2026-06-08	28.200	30.200	28.200	30.100	29.110	15,831,562
2026-06-05	33.500	33.650	30.900	31.100	30.077	26,449,320
2026-06-04	35.500	35.550	33.850	34.250	33.123	62,897,759
2026-06-03	33.750	34.650	33.700	34.650	33.510	12,398,580
2026-06-02	30.650	31.500	30.150	31.500	30.464	21,727,235
2026-06-01	29.400	31.500	29.200	30.650	29.642	27,109,089
2026-05-29	28.050	28.900	28.000	28.900	27.949	13,962,070
2026-05-28	27.550	29.200	27.350	27.650	26.741	10,903,775
2026-05-27	28.200	28.200	27.300	27.550	26.644	7,936,134
2026-05-26	29.000	29.150	28.000	28.100	27.176	9,662,555
2026-05-25	29.300	29.300	28.100	28.650	27.708	17,195,875
2026-05-22	28.200	29.300	28.050	28.750	27.804	30,865,692
2026-05-21	26.450	27.450	26.100	27.200	26.305	15,822,288
2026-05-20	25.100	26.200	25.100	26.050	25.193	8,538,048
2026-05-19	25.000	25.400	24.900	25.050	24.226	4,366,644
2026-05-18	25.400	25.400	24.850	25.100	24.274	3,315,687
2026-05-15	25.800	26.250	25.150	25.200	24.371	5,230,508
2026-05-14	26.500	26.500	25.550	25.600	24.758	6,289,093
2026-05-13	25.800	26.350	25.500	26.250	25.387	8,954,882
2026-05-12	25.800	26.000	25.200	25.950	25.096	6,628,128
2026-05-11	25.200	25.800	24.900	25.700	24.855	8,661,436
2026-05-08	25.100	25.400	24.800	24.850	24.033	4,965,192
2026-05-07	25.850	25.850	25.000	25.200	24.371	8,593,320
2026-05-06	25.050	26.000	24.750	25.850	25.000	12,448,175
2026-05-05	24.350	24.950	24.300	24.950	24.129	4,045,420
2026-05-04	24.050	24.550	23.950	24.400	23.597	4,075,586
2026-04-30	24.450	24.450	23.900	23.900	23.114	2,586,809
2026-04-29	24.200	24.400	23.800	24.350	23.549	2,604,445

← NewerPage 2 of 21 · 1,220 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.