Qisda Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	31.000	31.000	30.800	30.950	28.190	2,627,981
2022-02-15	30.600	31.000	30.550	30.600	27.871	4,033,896
2022-02-14	30.600	30.650	30.200	30.450	27.734	2,729,220
2022-02-11	30.750	30.900	30.600	30.900	28.144	2,101,633
2022-02-10	31.050	31.150	30.650	30.900	28.144	5,390,335
2022-02-09	30.400	30.650	30.250	30.500	27.780	3,310,030
2022-02-08	30.350	30.500	30.200	30.400	27.689	2,510,947
2022-02-07	29.850	30.350	29.850	30.350	27.643	2,173,765
2022-01-26	29.900	29.900	29.600	29.650	27.006	5,167,773
2022-01-25	30.000	30.100	29.900	29.900	27.233	2,901,024
2022-01-24	30.300	30.300	29.900	30.150	27.461	5,307,249
2022-01-21	31.100	31.250	30.500	30.550	27.826	4,641,871
2022-01-20	31.000	31.300	30.950	31.100	28.326	3,488,202
2022-01-19	30.950	31.100	30.800	30.950	28.190	3,161,568
2022-01-18	31.150	31.400	31.000	31.000	28.235	4,441,288
2022-01-17	30.600	31.000	30.600	31.000	28.235	4,111,887
2022-01-14	30.650	30.850	30.250	30.500	27.780	4,163,181
2022-01-13	30.750	30.950	30.600	30.650	27.917	2,516,898
2022-01-12	31.000	31.050	30.700	30.750	28.008	2,406,413
2022-01-11	31.150	31.150	30.700	30.950	28.190	4,247,320
2022-01-10	30.500	31.050	30.500	31.000	28.235	5,398,237
2022-01-07	31.050	31.050	30.350	30.500	27.780	5,151,885
2022-01-06	30.900	31.150	30.800	30.850	28.099	8,041,359
2022-01-05	30.500	30.800	30.450	30.700	27.962	4,406,216
2022-01-04	30.800	30.900	30.450	30.550	27.826	4,441,880
2022-01-03	30.550	31.100	30.450	30.750	28.008	7,452,018
2021-12-30	30.400	30.600	30.350	30.450	27.734	3,905,826
2021-12-29	30.250	30.350	30.150	30.250	27.552	3,515,877
2021-12-28	30.350	30.450	30.200	30.250	27.552	3,199,578
2021-12-27	30.150	30.350	30.150	30.250	27.552	3,658,124
2021-12-24	30.150	30.150	30.000	30.050	27.370	1,573,868
2021-12-23	30.150	30.150	29.950	30.050	27.370	2,337,634
2021-12-22	30.100	30.200	29.900	29.950	27.279	1,949,772
2021-12-21	29.700	30.000	29.550	29.950	27.279	2,411,839
2021-12-20	29.700	29.900	29.500	29.600	26.960	3,573,597
2021-12-17	30.000	30.050	29.600	29.600	26.960	4,997,396
2021-12-16	30.100	30.100	29.900	29.900	27.233	3,455,954
2021-12-15	29.900	30.000	29.650	29.750	27.097	4,213,536
2021-12-14	29.950	30.050	29.700	29.750	27.097	5,899,129
2021-12-13	30.300	30.500	30.100	30.100	27.416	5,239,099
2021-12-10	30.350	30.500	30.150	30.250	27.552	3,291,426
2021-12-09	30.300	30.500	30.200	30.350	27.643	4,838,241
2021-12-08	30.350	30.450	29.950	30.200	27.507	7,508,302
2021-12-07	30.350	30.450	29.950	30.000	27.325	8,343,548
2021-12-06	30.500	30.500	30.100	30.250	27.552	7,362,347
2021-12-03	29.350	30.100	29.350	29.950	27.279	4,505,382
2021-12-02	29.700	29.850	29.200	29.250	26.641	6,534,634
2021-12-01	29.550	29.700	29.400	29.600	26.960	4,009,011
2021-11-30	29.800	29.900	29.500	29.500	26.869	8,886,850
2021-11-29	29.500	30.000	29.200	29.650	27.006	5,455,705
2021-11-26	30.000	30.150	29.650	29.650	27.006	6,026,525
2021-11-25	30.200	30.250	29.950	30.000	27.325	4,686,747
2021-11-24	30.000	30.250	29.950	30.100	27.416	3,985,350
2021-11-23	30.250	30.400	29.900	29.900	27.233	7,325,049
2021-11-22	30.150	30.500	30.100	30.150	27.461	5,990,246
2021-11-19	30.550	30.600	30.000	30.100	27.416	9,786,426
2021-11-18	31.100	31.300	30.500	30.500	27.780	16,701,831
2021-11-17	31.400	32.100	31.350	31.700	28.873	8,896,732
2021-11-16	31.150	31.500	31.000	31.150	28.372	9,422,817
2021-11-15	32.450	32.500	30.550	31.200	28.418	30,522,781

← NewerPage 20 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.