Qisda Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	34.300	34.450	34.200	34.250	36.404	1,039,997
2025-02-03	34.350	34.550	33.800	34.000	36.138	3,129,220
2025-01-22	34.800	34.800	34.300	34.800	36.988	2,635,845
2025-01-21	33.800	34.100	33.800	34.100	36.244	843,310
2025-01-20	33.500	33.800	33.200	33.800	35.925	1,606,735
2025-01-17	33.300	33.650	33.300	33.400	35.500	788,692
2025-01-16	33.500	33.700	33.350	33.350	35.447	1,272,949
2025-01-15	32.850	33.500	32.850	32.900	34.969	2,026,117
2025-01-14	32.350	33.050	32.300	32.850	34.916	1,413,749
2025-01-13	33.050	33.100	32.050	32.200	34.225	3,080,696
2025-01-10	33.250	33.750	33.150	33.400	35.500	1,504,793
2025-01-09	34.350	34.350	33.350	33.450	35.553	2,035,365
2025-01-08	34.100	34.450	33.950	34.350	36.510	1,749,260
2025-01-07	34.100	34.700	34.000	34.100	36.244	2,355,134
2025-01-06	33.850	33.950	33.400	33.400	35.500	1,458,343
2025-01-03	33.700	33.950	33.250	33.300	35.394	1,163,956
2025-01-02	33.450	34.150	33.250	33.600	35.713	2,014,087
2024-12-31	33.900	33.900	33.350	33.600	35.713	2,099,014
2024-12-30	34.500	34.500	33.850	34.000	36.138	2,328,048
2024-12-27	34.800	34.850	34.550	34.550	36.723	1,186,078
2024-12-26	35.050	35.150	34.700	34.750	36.935	1,253,739
2024-12-25	35.300	35.300	34.700	34.800	36.988	1,486,048
2024-12-24	34.600	35.200	34.600	35.050	37.254	1,967,451
2024-12-23	34.150	34.800	34.150	34.350	36.510	3,904,421
2024-12-20	34.750	34.950	34.000	34.000	36.138	6,364,197
2024-12-19	34.650	35.300	34.650	35.000	37.201	4,330,504
2024-12-18	34.950	35.450	34.600	35.150	37.360	4,250,015
2024-12-17	35.500	35.600	35.000	35.000	37.201	4,369,856
2024-12-16	35.800	36.300	35.350	35.350	37.573	2,527,517
2024-12-13	36.300	36.300	35.500	35.600	37.839	3,193,755
2024-12-12	36.750	36.900	36.300	36.350	38.636	1,406,741
2024-12-11	36.500	36.850	36.400	36.600	38.901	1,633,465
2024-12-10	37.200	37.600	36.600	36.600	38.901	2,627,837
2024-12-09	38.000	38.100	37.150	37.150	39.486	3,051,385
2024-12-06	37.800	38.100	37.800	37.800	40.177	2,391,969
2024-12-05	38.000	38.150	37.550	37.600	39.964	2,904,511
2024-12-04	37.950	38.150	37.650	37.900	40.283	3,739,665
2024-12-03	37.200	37.900	37.200	37.750	40.124	2,595,998
2024-12-02	37.100	37.150	36.900	37.000	39.327	1,095,268
2024-11-29	36.750	36.950	36.250	36.950	39.274	1,025,634
2024-11-28	37.200	37.300	36.550	36.850	39.167	2,120,307
2024-11-27	37.850	38.050	37.200	37.250	39.592	2,001,941
2024-11-26	37.900	38.400	37.650	37.800	40.177	4,092,702
2024-11-25	37.600	37.850	37.300	37.800	40.177	3,266,124
2024-11-22	37.800	37.800	37.200	37.250	39.592	2,509,098
2024-11-21	37.000	37.400	36.700	37.100	39.433	1,895,963
2024-11-20	37.200	37.600	36.900	36.900	39.220	2,300,291
2024-11-19	36.500	37.350	36.300	37.250	39.592	3,711,725
2024-11-18	36.600	36.750	36.150	36.400	38.689	1,935,455
2024-11-15	36.300	36.750	36.050	36.550	38.848	2,110,887
2024-11-14	36.500	36.550	35.950	36.150	38.423	2,765,281
2024-11-13	36.350	36.550	36.200	36.450	38.742	2,220,408
2024-11-12	36.300	36.600	36.250	36.600	38.901	3,006,748
2024-11-11	37.150	37.150	36.600	36.800	39.114	2,669,456
2024-11-08	38.250	38.250	37.050	37.150	39.486	3,860,017
2024-11-07	37.000	38.100	36.950	37.850	40.230	5,082,772
2024-11-06	36.700	37.400	36.700	37.000	39.327	2,968,115
2024-11-05	36.600	36.650	36.150	36.350	38.636	1,687,414
2024-11-04	36.500	36.750	36.050	36.500	38.795	1,993,889
2024-11-01	35.500	36.450	35.000	36.450	38.742	2,578,617

← NewerPage 8 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.