Qisda Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	25.400	25.750	25.200	25.550	24.710	4,141,418
2026-01-19	25.100	25.950	24.900	25.500	24.661	6,855,057
2026-01-16	25.450	25.700	25.050	25.100	24.274	6,093,950
2026-01-15	25.350	25.550	25.100	25.400	24.565	5,770,469
2026-01-14	24.750	25.350	24.750	25.250	24.419	7,517,173
2026-01-13	24.700	24.850	24.350	24.600	23.791	5,662,308
2026-01-12	24.200	24.650	23.900	24.500	23.694	5,633,875
2026-01-09	24.250	24.550	23.850	24.100	23.307	4,461,236
2026-01-08	24.650	24.650	23.950	24.100	23.307	5,815,956
2026-01-07	24.050	24.700	23.850	24.600	23.791	9,383,790
2026-01-06	23.100	24.400	23.100	23.900	23.114	13,421,559
2026-01-05	23.550	23.550	23.050	23.050	22.292	7,426,501
2026-01-02	23.650	23.850	23.450	23.500	22.727	4,246,717
2025-12-31	23.750	23.850	23.500	23.500	22.727	4,338,646
2025-12-30	23.800	23.800	23.250	23.650	22.872	6,097,468
2025-12-29	23.800	24.000	23.550	23.800	23.017	4,059,423
2025-12-26	24.300	24.300	23.700	23.800	23.017	5,513,596
2025-12-24	24.250	24.450	24.000	24.100	23.307	5,618,662
2025-12-23	25.000	25.050	24.150	24.200	23.404	10,124,282
2025-12-22	25.500	25.600	24.900	24.900	24.081	7,751,620
2025-12-19	24.700	25.200	24.700	24.900	24.081	9,326,111
2025-12-18	25.650	25.900	24.550	24.550	23.742	16,451,437
2025-12-17	26.900	27.100	25.500	25.700	24.855	16,190,375
2025-12-16	26.900	27.400	26.500	26.900	26.015	4,834,673
2025-12-15	26.700	27.450	26.400	27.100	26.209	4,293,170
2025-12-12	27.150	27.500	26.850	26.950	26.064	3,831,783
2025-12-11	26.950	27.200	26.500	26.750	25.870	3,837,099
2025-12-10	27.000	27.250	26.900	26.900	26.015	4,297,919
2025-12-09	27.100	27.100	26.650	26.950	26.064	3,933,435
2025-12-08	27.750	27.900	27.100	27.100	26.209	6,160,578
2025-12-05	28.450	28.500	27.550	27.550	26.644	4,104,106
2025-12-04	28.300	28.500	28.150	28.150	27.224	2,537,511
2025-12-03	28.200	28.250	28.000	28.150	27.224	2,112,585
2025-12-02	27.950	28.250	27.750	27.800	26.886	2,495,149
2025-12-01	28.000	28.100	27.700	27.700	26.789	1,682,884
2025-11-28	28.150	28.250	27.900	28.100	27.176	1,517,250
2025-11-27	28.150	28.500	27.800	28.200	27.272	2,460,304
2025-11-26	27.400	27.900	27.400	27.900	26.982	3,193,146
2025-11-25	27.000	27.600	27.000	27.250	26.354	4,209,261
2025-11-24	26.850	27.200	26.550	26.850	25.967	3,886,494
2025-11-21	26.850	27.450	26.650	26.750	25.870	3,896,966
2025-11-20	27.050	27.400	26.650	27.250	26.354	3,437,090
2025-11-19	26.850	27.000	26.300	26.850	25.967	4,747,516
2025-11-18	27.450	27.450	26.550	26.550	25.677	6,566,004
2025-11-17	27.650	27.950	27.100	27.600	26.692	5,347,957
2025-11-14	27.900	28.250	27.500	27.550	26.644	6,488,846
2025-11-13	28.850	28.850	28.150	28.200	27.272	8,327,830
2025-11-12	28.600	29.200	28.250	28.850	27.901	8,120,914
2025-11-11	30.150	30.300	29.450	29.500	28.530	3,921,416
2025-11-10	29.850	30.050	29.500	30.000	29.013	2,875,835
2025-11-07	30.200	30.200	29.500	29.800	28.820	3,717,385
2025-11-06	30.200	30.350	29.600	30.350	29.352	3,431,438
2025-11-05	30.050	30.250	29.650	30.050	29.062	2,913,754
2025-11-04	31.000	31.050	30.300	30.400	29.400	3,437,198
2025-11-03	31.350	31.650	30.700	30.850	29.835	2,620,146
2025-10-31	31.750	31.800	31.000	31.050	30.029	4,152,256
2025-10-30	32.900	32.900	31.650	31.750	30.706	4,911,831
2025-10-29	32.800	33.950	32.800	33.000	31.915	5,120,661
2025-10-28	32.650	32.800	32.350	32.650	31.576	2,442,869
2025-10-27	32.000	32.950	32.000	32.650	31.576	5,524,524

← NewerPage 4 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.