Qbic Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	30.200	30.300	29.750	29.750	29.750	49,675
2026-10-19	31.800	31.800	28.900	30.200	30.200	776,365
2026-10-16	31.200	31.800	30.500	31.800	31.800	44,828
2026-10-15	32.800	32.800	29.450	31.800	31.800	48,634
2026-10-14	35.000	35.000	32.000	32.600	32.600	110,091
2026-10-13	37.700	37.700	34.300	34.600	34.600	49,595
2026-10-12	38.300	38.500	36.200	37.750	37.750	33,038
2026-10-08	40.000	40.150	39.000	39.000	39.000	608,708
2026-10-07	39.000	39.800	38.850	38.850	38.850	18,120
2026-10-06	40.850	40.850	39.000	40.000	40.000	9,762
2026-10-05	39.600	40.700	38.700	40.600	40.600	25,348
2026-10-02	40.900	40.900	39.600	39.600	39.600	62,394
2026-10-01	42.000	42.000	39.850	40.400	40.400	95,302
2026-09-30	41.950	41.950	40.650	41.000	41.000	135,985
2026-09-29	37.000	42.500	36.900	41.800	41.800	312,372
2026-09-24	34.600	36.150	34.500	35.450	35.450	27,608
2026-09-23	34.950	36.000	34.500	36.000	36.000	26,242
2026-09-22	33.900	34.950	33.900	34.950	34.950	14,310
2026-09-21	34.700	34.700	33.850	33.900	33.900	26,250
2026-09-18	33.700	35.150	33.700	34.500	34.500	9,104
2026-09-17	33.700	35.250	33.700	33.700	33.700	9,009
2026-09-16	33.700	33.700	33.700	33.700	33.700	1,001
2026-09-15	34.000	34.000	34.000	34.000	34.000	51
2026-09-14	35.500	35.500	34.050	34.050	34.050	64
2026-09-11	34.500	34.500	34.500	34.500	34.500	2,000
2026-09-10	35.000	35.750	33.300	35.750	35.750	15,412
2026-09-09	35.000	35.000	35.000	35.000	35.000	3
2026-09-08	32.800	34.500	32.800	34.000	34.000	9,500
2026-09-07	35.350	35.900	30.300	33.050	33.050	92,678
2026-09-04	37.000	37.000	35.600	35.600	35.600	2,200
2026-09-03	36.150	36.400	35.600	35.850	35.850	11,025
2026-09-02	36.100	37.700	36.100	36.300	36.300	7,158
2026-09-01	37.750	38.300	37.000	37.000	37.000	18,085
2026-08-31	37.500	37.900	36.150	36.500	36.500	3,589
2026-08-28	36.350	38.000	36.350	38.000	38.000	3,185
2026-08-27	36.500	38.000	36.500	36.550	36.550	1,207
2026-08-26	36.900	37.150	35.800	36.550	36.550	9,959
2026-08-25	36.900	36.900	36.900	36.900	36.900	2,001
2026-08-24	37.000	37.050	35.800	36.850	36.850	8,251
2026-08-21	36.850	37.700	35.600	37.150	37.150	70,332
2026-08-20	36.527	37.981	35.800	36.869	36.423	63,925
2026-08-19	36.441	36.441	36.441	36.441	36.000	1,171
2026-08-18	41.200	41.500	40.800	41.400	34.986	54,520
2026-08-17	42.300	42.300	41.000	42.100	35.578	46,159
2026-08-14	42.000	43.150	41.500	43.150	36.465	34,056
2026-08-13	44.200	44.700	43.000	43.000	36.338	10,670
2026-08-12	43.300	44.400	42.850	44.150	37.310	16,505
2026-08-11	43.800	43.800	41.650	43.000	36.338	25,791
2026-08-10	43.300	44.000	41.000	44.000	37.184	42,799
2026-08-07	43.150	45.150	43.150	45.050	38.071	27,591
2026-08-06	43.100	43.150	42.500	43.150	36.465	17,570
2026-08-05	42.800	43.100	42.500	43.100	36.423	11,866
2026-08-04	42.000	42.650	41.000	42.650	36.043	97,284
2026-08-03	41.850	42.000	40.000	42.000	35.493	3,682
2026-07-31	40.600	41.650	40.500	41.650	35.198	14,168
2026-07-30	40.400	40.600	39.000	39.000	32.958	9,959
2026-07-29	39.000	39.800	38.700	39.800	33.634	12,040
2026-07-28	39.000	39.000	39.000	39.000	32.958	1,169
2026-07-27	40.200	40.200	40.200	40.200	33.972	5,862
2026-07-24	39.300	39.300	39.300	39.300	33.212	0

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.5216 TWD
2025-08-11	0.1844 TWD
2024-09-10	0.0747 TWD
2023-08-29	0.1320 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.