Qbic Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	34.806	34.806	34.806	34.806	20.474	703
2024-05-02	34.806	34.806	34.806	34.806	20.474	364
2024-04-30	34.623	34.806	34.623	34.806	20.474	7
2024-04-29	33.752	33.981	32.926	33.981	19.989	21,564
2024-04-26	33.752	33.752	32.880	33.752	19.854	1,617
2024-04-25	33.018	33.752	32.651	33.752	19.854	19,320
2024-04-24	34.302	34.302	33.018	34.302	20.177	1,830
2024-04-23	34.165	34.302	34.165	34.302	20.177	7
2024-04-22	34.165	34.165	34.165	34.165	20.097	0
2024-04-19	32.880	34.165	32.880	34.165	20.097	1,284
2024-04-18	33.660	33.660	32.880	33.660	19.800	4,052
2024-04-17	33.018	33.018	33.018	33.018	19.422	1
2024-04-16	32.284	33.981	32.192	33.018	19.422	11,385
2024-04-15	33.660	33.981	32.559	33.981	19.989	9,294
2024-04-12	33.660	33.660	33.660	33.660	19.800	9
2024-04-11	32.238	33.660	32.101	32.238	18.964	13,710
2024-04-10	32.330	32.330	31.183	32.238	18.964	13,086
2024-04-09	31.459	31.688	31.183	31.688	18.640	9,179
2024-04-08	29.900	31.459	29.900	31.459	18.505	1,287
2024-04-03	31.459	31.459	29.900	31.459	18.505	1,954
2024-04-02	31.505	31.642	30.083	31.321	18.424	23,782
2024-04-01	30.404	32.880	30.404	32.834	19.314	25,026
2024-03-29	30.129	31.183	30.129	31.138	18.316	14,770
2024-03-28	30.129	31.183	30.129	31.138	18.316	12,763
2024-03-27	31.046	32.422	30.129	31.183	18.343	29,295
2024-03-26	31.046	32.605	31.046	32.605	19.179	3,835
2024-03-25	32.651	32.651	32.651	32.651	19.206	0
2024-03-22	31.092	32.651	31.092	32.651	19.206	1,830
2024-03-21	32.651	32.651	32.651	32.651	19.206	9
2024-03-20	31.551	33.018	31.367	32.238	18.964	31,410
2024-03-19	31.551	33.018	31.551	33.018	19.422	2,132
2024-03-18	33.018	33.018	33.018	33.018	19.422	0
2024-03-15	31.642	33.018	31.642	33.018	19.422	382
2024-03-14	34.210	34.210	32.605	33.018	19.422	12,470
2024-03-13	33.935	34.210	32.651	34.210	20.123	9,133
2024-03-12	32.697	33.935	32.697	33.935	19.962	11,319
2024-03-11	34.302	34.302	34.302	34.302	20.177	9
2024-03-08	35.265	35.265	33.568	34.302	20.177	17,156
2024-03-07	35.265	35.265	35.265	35.265	20.744	9
2024-03-06	35.128	35.265	35.128	35.265	20.744	1,839
2024-03-05	35.448	35.448	33.706	34.715	20.420	20,080
2024-03-04	34.348	35.678	34.210	35.448	20.852	16,428
2024-03-01	34.256	34.394	33.935	34.348	20.204	14,607
2024-02-29	34.256	34.256	32.605	34.256	20.150	1,841
2024-02-27	32.880	34.256	32.559	34.256	20.150	29,124
2024-02-26	32.880	32.880	32.880	32.880	19.341	18
2024-02-23	32.880	32.880	32.880	32.880	19.341	18
2024-02-22	32.880	32.880	31.963	32.880	19.341	6,788
2024-02-21	32.880	32.880	32.880	32.880	19.341	20
2024-02-20	31.688	32.880	31.688	32.880	19.341	5,482
2024-02-19	32.972	33.293	32.972	33.293	19.584	5,496
2024-02-16	31.642	32.972	31.642	32.972	19.395	1,129
2024-02-15	32.559	33.018	32.422	32.559	19.152	20,070
2024-02-05	32.926	34.394	32.880	33.568	19.746	11,202
2024-02-02	34.394	34.394	34.394	34.394	20.231	18
2024-02-01	33.935	33.935	33.935	33.935	19.962	1,839
2024-01-31	34.440	34.440	33.110	33.935	19.962	6,265
2024-01-30	34.852	34.852	33.568	34.440	20.258	26,281
2024-01-29	34.852	34.852	34.852	34.852	20.501	18
2024-01-26	34.852	34.852	34.852	34.852	20.501	18

← NewerPage 11 of 21 · 1,215 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.