Qbic Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	34.852	34.852	34.852	34.852	20.501	18
2024-01-25	35.311	35.311	33.568	34.852	20.501	9,398
2024-01-24	35.311	35.311	35.311	35.311	20.771	18
2024-01-23	35.311	35.311	34.118	35.311	20.771	3,679
2024-01-22	35.678	35.678	33.843	35.448	20.852	28,960
2024-01-19	35.678	35.678	35.678	35.678	20.987	18
2024-01-18	35.678	35.678	35.678	35.678	20.987	18
2024-01-17	35.724	35.724	35.173	35.311	20.771	22,092
2024-01-16	35.769	35.769	34.852	35.724	21.014	5,518
2024-01-15	35.769	35.769	35.769	35.769	21.041	0
2024-01-12	35.769	35.769	35.769	35.769	21.041	2,203
2024-01-11	36.641	36.641	35.265	36.228	21.310	15,098
2024-01-10	36.228	36.228	35.265	36.228	21.310	3,679
2024-01-09	36.228	36.228	36.228	36.228	21.310	18
2024-01-08	35.311	36.228	35.265	36.228	21.310	7,503
2024-01-05	36.595	36.595	36.595	36.595	21.526	36
2024-01-04	36.595	36.595	36.595	36.595	21.526	18
2024-01-03	36.595	36.595	35.311	36.595	21.526	7,358
2024-01-02	36.595	36.595	35.311	36.595	21.526	5,500
2023-12-29	36.595	36.595	35.311	36.595	21.526	14,607
2023-12-28	36.595	36.595	36.595	36.595	21.526	18
2023-12-27	36.595	36.595	35.311	36.595	21.526	60
2023-12-26	36.595	36.595	36.595	36.595	21.526	32
2023-12-25	35.953	36.687	35.632	36.595	21.526	21,946
2023-12-22	35.953	37.741	35.953	37.741	22.201	5,901
2023-12-21	37.787	37.787	37.787	37.787	22.227	0
2023-12-20	37.787	37.787	37.787	37.787	22.227	18
2023-12-19	37.420	37.558	37.420	37.558	22.093	1,857
2023-12-18	37.420	37.420	35.769	37.420	22.012	14,625
2023-12-15	37.145	37.420	37.145	37.420	22.012	1,857
2023-12-14	35.769	37.145	35.769	37.145	21.850	1,839
2023-12-13	37.145	37.145	35.769	36.870	21.688	10,106
2023-12-12	37.604	37.604	36.228	37.145	21.850	5,682
2023-12-11	38.521	38.521	36.687	37.604	22.120	14,659
2023-12-08	36.687	38.613	36.687	38.521	22.659	64,950
2023-12-07	37.374	37.374	35.586	36.687	21.580	11,000
2023-12-06	37.420	37.420	35.586	37.374	21.985	25,972
2023-12-05	37.604	37.604	35.769	37.420	22.012	9,179
2023-12-04	37.650	37.650	37.604	37.604	22.120	36
2023-12-01	37.512	37.650	37.145	37.650	22.147	12,785
2023-11-30	37.512	37.512	35.769	37.512	22.066	12,785
2023-11-29	37.466	37.466	37.466	37.466	22.039	18
2023-11-28	37.466	37.466	37.466	37.466	22.039	1,513
2023-11-27	37.145	37.145	37.145	37.145	21.850	1,839
2023-11-24	37.145	37.145	35.678	37.145	21.850	2,258
2023-11-23	37.145	37.145	37.145	37.145	21.850	382
2023-11-22	37.420	37.558	36.091	37.145	21.850	16,829
2023-11-21	36.228	37.420	35.311	37.420	22.012	14,679
2023-11-20	36.824	36.824	35.311	36.228	21.310	5,536
2023-11-17	35.173	36.824	35.173	36.824	21.661	41
2023-11-16	35.769	36.778	35.769	36.778	21.634	9,015
2023-11-15	35.907	35.907	34.852	35.769	21.041	14,749
2023-11-14	35.861	35.907	34.852	35.907	21.122	1,894
2023-11-13	35.724	35.769	35.724	35.769	21.041	1,968
2023-11-10	35.724	35.724	35.724	35.724	21.014	0
2023-11-09	35.173	35.724	34.852	35.724	21.014	9,152
2023-11-08	35.724	35.724	35.724	35.724	21.014	1,457
2023-11-07	35.724	35.724	35.724	35.724	21.014	0
2023-11-06	34.715	35.724	34.715	35.724	21.014	4,006
2023-11-03	35.769	35.769	35.769	35.769	21.041	0

← NewerPage 12 of 21 · 1,216 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.