Qbic Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	40.218	40.218	39.438	40.172	23.630	11,743
2024-07-30	38.246	40.172	38.246	39.897	23.468	1,857
2024-07-29	38.246	40.172	37.604	40.172	23.630	22,578
2024-07-26	38.383	38.383	37.054	37.054	21.796	5,959
2024-07-23	38.246	38.475	37.329	37.512	22.066	30,137
2024-07-22	39.805	40.080	37.420	38.062	22.389	45,514
2024-07-19	41.089	41.089	39.805	40.401	23.765	22,438
2024-07-18	40.585	41.227	39.851	41.181	24.224	33,851
2024-07-17	40.676	42.144	40.676	40.814	24.008	37,883
2024-07-16	42.190	42.190	40.951	42.098	24.763	41,185
2024-07-15	43.244	43.565	41.089	41.089	24.170	101,538
2024-07-12	42.190	43.840	41.593	42.373	24.925	11,678
2024-07-11	42.832	43.932	42.602	43.932	25.842	49,634
2024-07-10	44.482	44.482	40.814	42.281	24.871	116,910
2024-07-09	43.565	47.326	42.969	44.482	26.166	150,428
2024-07-08	41.089	44.024	40.263	43.107	25.357	145,844
2024-07-05	39.438	41.272	38.108	41.272	24.278	115,473
2024-07-04	39.988	40.080	37.879	38.980	22.929	69,124
2024-07-03	39.851	39.988	38.246	39.988	23.522	46,565
2024-07-02	37.420	40.263	36.687	39.576	23.280	127,396
2024-07-01	37.925	38.521	35.632	36.778	21.634	202,713
2024-06-28	39.346	39.576	37.879	38.200	22.470	62,513
2024-06-27	40.355	41.456	39.576	39.576	23.280	29,230
2024-06-26	39.713	40.355	37.283	40.263	23.684	110,191
2024-06-25	42.602	43.428	37.971	38.521	22.659	162,483
2024-06-24	44.437	45.308	38.383	42.786	25.168	267,601
2024-06-21	49.068	51.636	44.161	44.482	26.166	605,894
2024-06-20	37.237	47.876	37.237	47.234	27.784	553,777
2024-06-19	35.128	37.374	35.128	37.237	21.904	58,138
2024-06-18	34.440	35.128	34.394	35.128	20.663	10,931
2024-06-17	35.311	35.357	35.311	35.357	20.798	10,927
2024-06-14	34.898	35.311	34.898	35.311	20.771	5,567
2024-06-13	35.448	35.586	34.944	35.586	20.933	1,835
2024-06-12	35.128	36.228	34.944	34.944	20.555	22,961
2024-06-11	33.752	33.752	32.559	33.660	19.800	7,889
2024-06-07	32.559	33.018	32.559	33.018	19.422	8,837
2024-06-06	32.559	32.559	32.559	32.559	19.152	0
2024-06-05	32.559	32.559	32.559	32.559	19.152	1,850
2024-06-04	32.101	32.101	32.101	32.101	18.883	3,642
2024-06-03	31.734	32.559	31.734	32.559	19.152	3,711
2024-05-31	31.734	32.559	31.688	32.559	19.152	12,066
2024-05-30	32.972	32.972	32.972	32.972	19.395	0
2024-05-29	32.972	32.972	32.972	32.972	19.395	0
2024-05-28	32.972	32.972	32.972	32.972	19.395	0
2024-05-27	32.972	32.972	31.688	32.972	19.395	1,835
2024-05-24	32.972	32.972	32.972	32.972	19.395	0
2024-05-23	33.522	33.843	31.826	32.972	19.395	49,126
2024-05-22	34.990	35.219	34.990	35.219	20.717	5
2024-05-21	34.990	34.990	34.990	34.990	20.582	1
2024-05-20	34.760	34.760	34.760	34.760	20.447	54
2024-05-17	34.760	34.760	33.477	34.760	20.447	2,557
2024-05-16	33.935	34.760	33.935	34.760	20.447	5,525
2024-05-15	33.339	33.935	33.339	33.935	19.962	7,285
2024-05-14	34.760	34.760	34.760	34.760	20.447	1
2024-05-13	33.385	34.760	33.385	34.760	20.447	25,500
2024-05-10	35.128	35.128	33.614	34.760	20.447	9,112
2024-05-09	34.485	35.403	34.440	35.357	20.798	10,973
2024-05-08	34.806	36.182	34.806	36.182	21.283	9,223
2024-05-07	34.806	34.806	34.394	34.806	20.474	3,648
2024-05-06	34.806	34.806	34.806	34.806	20.474	0

← NewerPage 10 of 21 · 1,219 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.