Qbic Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	60.074	60.074	59.616	59.616	29.161	4,367
2023-05-09	60.808	61.725	60.808	61.725	30.193	567
2023-05-08	60.074	60.716	59.341	60.716	29.700	28,443
2023-05-05	61.267	61.358	59.341	60.716	29.700	66,264
2023-05-04	62.367	63.101	59.341	61.267	29.969	77,818
2023-05-03	64.110	64.110	61.909	62.367	30.507	17,926
2023-05-02	62.734	62.734	62.734	62.734	30.687	0
2023-04-28	62.826	62.826	62.734	62.734	30.687	2,249
2023-04-27	60.166	62.918	60.166	62.642	30.642	11,049
2023-04-26	61.542	61.542	61.542	61.542	30.104	0
2023-04-25	61.542	62.184	59.432	61.542	30.104	15,926
2023-04-24	65.119	65.119	62.642	63.743	31.180	40,377
2023-04-21	64.202	65.302	64.202	65.302	31.943	8,909
2023-04-20	65.210	65.302	63.743	65.302	31.943	13,270
2023-04-19	65.302	65.302	65.302	65.302	31.943	2,183
2023-04-18	65.302	65.302	65.302	65.302	31.943	109
2023-04-17	63.835	64.385	63.560	64.385	31.494	19,699
2023-04-14	63.651	63.651	63.651	63.651	31.135	0
2023-04-13	63.560	64.018	61.633	63.651	31.135	67,585
2023-04-12	64.110	64.110	62.459	63.468	31.046	14,190
2023-04-11	63.284	64.110	63.009	64.110	31.360	48,654
2023-04-10	65.119	65.119	65.119	65.119	31.853	0
2023-04-07	65.119	65.119	63.376	65.119	31.853	15,308
2023-04-06	64.660	64.660	64.660	64.660	31.629	0
2023-03-31	64.568	64.935	64.202	64.660	31.629	58,972
2023-03-30	64.477	65.577	62.918	65.119	31.853	46,907
2023-03-29	64.202	64.202	64.202	64.202	31.405	0
2023-03-28	64.202	64.293	63.284	64.202	31.405	26,270
2023-03-27	64.202	64.202	64.202	64.202	31.405	0
2023-03-24	65.302	65.302	63.009	64.202	31.405	13,277
2023-03-23	65.302	65.302	65.302	65.302	31.943	43
2023-03-22	65.669	65.669	65.669	65.669	32.122	0
2023-03-21	66.127	66.127	64.935	65.669	32.122	2,932
2023-03-20	66.311	66.311	63.101	66.127	32.347	28,546
2023-03-17	66.311	66.311	63.193	66.311	32.436	6,136
2023-03-16	66.311	66.311	66.311	66.311	32.436	41
2023-03-15	63.743	66.494	62.367	66.494	32.526	26,251
2023-03-14	63.743	63.743	63.743	63.743	31.180	3,384
2023-03-13	63.101	64.110	62.367	63.743	31.180	16,904
2023-03-10	63.284	65.852	62.550	63.101	30.866	30,740
2023-03-09	66.036	66.219	65.852	65.852	32.212	2,212
2023-03-08	65.944	65.944	65.119	65.669	32.122	16,057
2023-03-07	66.311	66.311	63.284	63.284	30.956	9,503
2023-03-06	67.778	67.778	66.403	66.403	32.481	6,553
2023-03-03	66.311	67.962	66.311	67.778	33.154	15,788
2023-03-02	68.604	68.604	66.311	67.411	32.975	46,623
2023-03-01	65.394	68.604	65.119	68.604	33.558	167,256
2023-02-24	63.835	65.302	63.835	65.119	31.853	26,447
2023-02-23	64.477	64.477	62.826	63.926	31.270	55,795
2023-02-22	64.477	64.477	64.477	64.477	31.539	0
2023-02-21	64.752	64.752	64.202	64.477	31.539	28,434
2023-02-20	63.101	64.660	63.101	64.660	31.629	23,392
2023-02-17	64.293	64.293	62.459	64.202	31.405	15,334
2023-02-16	63.560	63.560	62.367	63.560	31.091	242,660
2023-02-15	63.376	63.835	59.432	63.560	31.091	180,798
2023-02-14	63.376	63.376	62.367	63.376	31.001	4,802
2023-02-13	62.276	62.642	60.441	60.991	29.834	65,825
2023-02-10	65.394	66.036	63.284	64.202	31.405	52,519
2023-02-09	65.302	65.394	64.018	64.018	31.315	70,098
2023-02-08	66.494	67.411	64.385	65.119	31.853	96,308

← NewerPage 15 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.