Qbic Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	65.119	66.219	64.202	65.669	32.122	89,102
2023-02-06	65.302	66.861	63.926	65.119	31.853	89,193
2023-02-03	70.163	70.163	63.101	63.193	30.911	173,592
2023-02-02	66.586	72.456	66.494	68.512	33.513	63,158
2023-02-01	67.411	76.125	65.761	69.704	34.096	373,153
2023-01-31	68.512	68.512	64.202	67.228	32.885	98,079
2023-01-30	59.249	68.879	59.249	68.054	33.289	215,271
2023-01-17	53.654	63.376	53.654	61.909	30.283	180,263
2023-01-16	53.104	54.021	51.453	53.562	26.200	15,330
2023-01-13	52.920	54.571	51.453	51.453	25.169	52,386
2023-01-12	54.571	57.873	50.903	53.012	25.931	215,334
2023-01-11	43.474	56.864	43.474	56.864	27.816	128,104
2023-01-10	43.244	43.474	43.244	43.474	21.265	109
2023-01-09	41.272	43.244	41.272	43.244	21.153	41,327
2023-01-06	42.144	42.327	41.731	42.327	20.705	19,979
2023-01-05	41.548	42.144	40.080	41.777	20.435	19,479
2023-01-04	41.410	41.410	40.218	41.272	20.189	17,797
2023-01-03	41.364	41.364	39.988	41.318	20.211	15,504
2022-12-30	42.144	42.144	40.080	41.364	20.234	66,572
2022-12-29	42.144	42.144	42.144	42.144	20.615	109
2022-12-28	42.969	42.969	40.355	42.052	20.570	50,335
2022-12-27	36.962	45.491	36.962	44.116	21.580	133,864
2022-12-26	36.870	36.962	35.769	36.962	18.080	11,115
2022-12-23	35.311	36.870	35.311	36.870	18.035	15,308
2022-12-22	35.311	35.311	35.311	35.311	17.273	43
2022-12-21	34.027	34.256	34.027	34.256	16.757	13,102
2022-12-20	33.155	33.660	33.155	33.660	16.465	26,205
2022-12-19	33.018	33.202	32.101	32.101	15.702	43,675
2022-12-16	33.018	33.018	31.642	31.917	15.613	26,205
2022-12-15	32.651	32.743	32.101	32.468	15.882	19,653
2022-12-14	32.559	32.559	32.559	32.559	15.927	2,183
2022-12-13	30.908	32.513	30.908	32.513	15.904	6,573
2022-12-12	32.101	32.559	31.046	31.183	15.254	32,835
2022-12-09	31.046	32.009	31.046	32.009	15.658	4,367
2022-12-08	32.101	32.101	32.101	32.101	15.702	0
2022-12-07	32.101	32.101	32.101	32.101	15.702	0
2022-12-06	32.101	32.101	32.101	32.101	15.702	6,551
2022-12-05	33.018	33.018	31.459	32.101	15.702	8,735
2022-12-02	32.605	32.605	32.605	32.605	15.949	0
2022-12-01	32.605	32.605	32.605	32.605	15.949	0
2022-11-30	32.743	32.789	32.101	32.605	15.949	21,837
2022-11-29	32.559	32.559	32.559	32.559	15.927	6,551
2022-11-28	31.183	31.183	31.183	31.183	15.254	0
2022-11-25	31.183	31.183	31.183	31.183	15.254	0
2022-11-24	31.183	31.183	31.183	31.183	15.254	0
2022-11-23	30.725	32.101	30.267	31.183	15.254	76,444
2022-11-22	31.138	31.459	30.267	30.267	14.805	34,953
2022-11-21	29.991	31.138	29.624	31.138	15.231	72,073
2022-11-18	30.267	31.183	29.624	30.542	14.940	39,314
2022-11-17	29.808	30.542	29.349	30.267	14.805	13,111
2022-11-16	30.542	30.542	30.542	30.542	14.940	4,367
2022-11-15	30.267	30.542	30.267	30.542	14.940	13,104
2022-11-14	30.267	30.267	30.267	30.267	14.805	6,551
2022-11-11	29.624	30.267	29.624	30.267	14.805	8,737
2022-11-10	29.624	29.624	29.624	29.624	14.491	0
2022-11-09	29.624	29.624	29.624	29.624	14.491	6,551
2022-11-08	29.991	29.991	29.991	29.991	14.670	0
2022-11-07	28.616	29.991	28.616	29.991	14.670	2,185
2022-11-04	30.267	30.267	30.267	30.267	14.805	0
2022-11-03	30.267	30.267	30.267	30.267	14.805	0

← NewerPage 16 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.