Qbic Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	35.769	35.769	35.769	35.769	21.041	0
2023-11-01	35.769	35.769	35.769	35.769	21.041	0
2023-10-31	34.852	35.769	34.577	35.769	21.041	6,702
2023-10-30	35.769	36.228	35.632	35.953	21.148	27,365
2023-10-27	36.687	36.687	35.769	36.641	21.553	2,194
2023-10-26	35.769	36.687	35.769	36.641	21.553	7,604
2023-10-25	37.604	37.696	36.228	37.604	22.120	18,249
2023-10-24	35.953	37.604	35.953	37.604	22.120	14,648
2023-10-23	35.953	37.604	35.953	37.604	22.120	5,473
2023-10-20	37.604	37.741	36.091	37.741	22.201	6,145
2023-10-19	35.907	37.604	35.907	37.604	22.120	3,651
2023-10-18	37.604	37.696	37.604	37.604	22.120	1,866
2023-10-17	37.696	37.696	36.549	37.604	22.120	2,112
2023-10-16	37.512	37.512	37.512	37.512	22.066	0
2023-10-13	37.420	37.741	37.420	37.512	22.066	12,266
2023-10-12	37.054	38.659	35.769	37.420	22.012	34,453
2023-10-11	38.704	38.704	37.054	38.659	22.740	12
2023-10-06	36.870	38.521	36.870	38.521	22.659	10,946
2023-10-05	37.145	38.521	37.145	38.521	22.659	7,305
2023-10-04	37.145	37.145	37.145	37.145	21.850	0
2023-10-03	37.145	37.145	37.145	37.145	21.850	2,003
2023-10-02	36.549	37.145	36.549	37.145	21.850	34
2023-09-28	38.017	38.017	38.017	38.017	22.362	0
2023-09-27	38.017	38.017	38.017	38.017	22.362	0
2023-09-26	37.054	38.062	36.595	38.017	22.362	7,866
2023-09-25	37.145	38.888	37.145	38.888	22.875	5,482
2023-09-22	38.888	38.888	38.888	38.888	22.875	9
2023-09-21	37.604	38.980	37.604	38.980	22.929	7,296
2023-09-20	38.613	38.888	37.420	38.521	22.659	10,937
2023-09-19	40.539	40.814	37.329	38.429	22.605	42,118
2023-09-18	42.832	42.832	39.438	40.814	24.008	21,866
2023-09-15	40.814	42.832	40.814	42.832	25.195	10
2023-09-14	41.410	43.565	40.814	42.832	25.195	19,635
2023-09-13	45.812	45.858	43.107	44.712	26.301	30,203
2023-09-12	43.244	45.812	43.107	45.812	26.948	51,064
2023-09-11	43.290	43.290	41.181	43.244	25.438	1,843
2023-09-08	43.244	43.244	43.244	43.244	25.438	0
2023-09-07	41.135	43.244	41.135	43.244	25.438	38
2023-09-06	43.107	43.244	41.593	43.244	25.438	3,717
2023-09-05	42.052	43.244	42.052	43.107	25.357	1,875
2023-09-04	43.244	43.244	41.181	43.244	25.438	21,968
2023-09-01	42.052	43.244	41.593	43.244	25.438	5,684
2023-08-31	41.731	41.731	39.988	41.731	24.547	2,460
2023-08-30	41.135	41.685	39.576	41.685	24.520	12,955
2023-08-29	38.521	41.089	38.521	41.089	24.170	64,711
2023-08-28	43.565	45.400	43.061	44.895	21.961	158,731
2023-08-25	42.327	43.244	42.327	43.244	21.153	4,498
2023-08-24	42.189	42.327	41.272	42.327	20.705	4,804
2023-08-23	42.189	42.556	41.318	41.318	20.211	28,498
2023-08-22	42.189	42.189	40.860	42.189	20.637	19,719
2023-08-21	42.098	42.098	42.098	42.098	20.592	229
2023-08-18	42.189	42.189	42.052	42.098	20.592	6,813
2023-08-17	42.144	42.144	42.144	42.144	20.615	69
2023-08-16	40.172	42.144	40.172	42.144	20.615	2,205
2023-08-15	41.135	42.373	41.135	42.189	20.637	25,200
2023-08-14	41.685	42.648	41.089	42.465	20.772	26,248
2023-08-11	40.401	43.749	40.401	43.749	21.400	63,722
2023-08-10	40.355	40.355	40.355	40.355	19.740	4,367
2023-08-09	40.401	40.401	40.401	40.401	19.763	0
2023-08-08	38.521	40.539	38.521	40.401	19.763	19,763

← NewerPage 13 of 21 · 1,220 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.