Qbic Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	40.401	40.401	40.401	40.401	19.763	0
2023-08-04	39.530	40.860	37.650	40.401	19.763	70,985
2023-08-02	40.401	42.602	39.530	41.502	20.301	97,463
2023-08-01	40.034	40.034	40.034	40.034	19.583	0
2023-07-31	38.521	40.034	38.521	40.034	19.583	8,778
2023-07-28	39.255	40.355	38.980	40.264	19.695	28,747
2023-07-27	37.604	39.851	37.604	39.805	19.471	31,337
2023-07-26	40.264	40.447	37.466	39.392	19.269	42,605
2023-07-25	40.172	40.172	38.842	40.172	19.650	3,319
2023-07-24	40.814	40.814	38.475	39.897	19.516	73,208
2023-07-21	40.814	40.814	40.814	40.814	19.964	1,091
2023-07-20	39.713	41.043	38.383	41.043	20.077	95,157
2023-07-19	43.428	43.428	41.135	41.272	20.189	19,723
2023-07-18	43.428	43.428	41.272	42.189	20.637	15,386
2023-07-17	47.142	47.142	39.897	43.290	21.176	61,178
2023-07-14	42.189	46.775	42.189	46.775	22.880	44,900
2023-07-13	40.355	40.355	40.355	40.355	19.740	0
2023-07-12	39.759	41.593	39.759	40.355	19.740	8,145
2023-07-11	39.805	41.502	39.576	40.264	19.695	32,319
2023-07-10	39.438	40.355	38.934	39.805	19.471	43,675
2023-07-07	37.696	40.493	37.053	39.438	19.291	137,339
2023-07-06	44.024	44.116	33.981	37.145	18.170	290,290
2023-07-05	45.766	45.766	45.766	45.766	22.387	2,227
2023-07-04	45.583	45.583	45.583	45.583	22.297	0
2023-07-03	45.583	45.583	45.583	45.583	22.297	0
2023-06-30	45.583	45.583	45.216	45.583	22.297	7,368
2023-06-29	43.749	45.583	43.749	45.400	22.208	34,357
2023-06-28	44.941	44.941	41.731	43.657	21.355	63,329
2023-06-27	44.804	44.941	44.758	44.941	21.983	19,784
2023-06-26	45.400	45.445	45.400	45.445	22.230	10,984
2023-06-21	45.308	45.400	45.308	45.400	22.208	3,734
2023-06-20	44.024	45.354	44.024	45.125	22.073	12,010
2023-06-19	45.858	46.225	44.024	46.225	22.611	11,573
2023-06-16	46.225	46.225	46.225	46.225	22.611	109
2023-06-15	44.299	46.317	44.299	45.858	22.432	4,638
2023-06-14	48.426	49.343	44.941	45.858	22.432	94,930
2023-06-13	49.160	51.086	48.610	50.811	24.855	52,877
2023-06-12	53.104	53.104	49.985	51.361	25.124	42,113
2023-06-09	53.012	54.388	52.737	53.104	25.976	40,074
2023-06-08	55.213	55.213	55.213	55.213	27.008	21
2023-06-07	55.213	55.213	54.204	55.213	27.008	4,411
2023-06-06	54.204	55.213	54.204	55.213	27.008	2,707
2023-06-05	55.213	55.213	54.113	54.204	26.514	8,516
2023-06-02	54.846	55.213	54.846	55.213	27.008	3,144
2023-06-01	54.846	54.846	54.846	54.846	26.829	1,572
2023-05-31	55.213	55.213	55.213	55.213	27.008	2,183
2023-05-30	55.213	55.213	53.012	55.213	27.008	2,664
2023-05-29	55.305	55.305	55.030	55.030	26.918	2,539
2023-05-26	54.113	55.305	54.113	55.305	27.053	11,159
2023-05-25	55.305	55.305	55.305	55.305	27.053	2,838
2023-05-24	54.755	55.030	54.571	55.030	26.918	15,723
2023-05-23	56.864	56.864	54.755	55.947	27.367	60,228
2023-05-22	56.589	56.956	54.846	56.497	27.636	140,088
2023-05-19	57.323	57.323	57.323	57.323	28.040	0
2023-05-18	56.589	59.341	56.497	57.323	28.040	13,168
2023-05-17	59.524	59.524	58.699	59.157	28.937	11,093
2023-05-16	59.432	59.432	59.432	59.432	29.072	0
2023-05-15	59.432	59.432	59.432	59.432	29.072	0
2023-05-12	57.965	59.524	57.965	59.432	29.072	8,778
2023-05-11	60.991	60.991	58.699	60.533	29.610	15,417

← NewerPage 14 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.