Qbic Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	30.267	30.267	30.267	30.267	14.805	0
2022-11-01	30.267	30.267	30.267	30.267	14.805	0
2022-10-31	30.267	30.267	30.267	30.267	14.805	0
2022-10-28	28.982	30.267	28.982	30.267	14.805	13,104
2022-10-27	30.725	30.725	30.725	30.725	15.029	0
2022-10-26	30.404	30.725	30.358	30.725	15.029	8,737
2022-10-25	33.431	33.431	33.431	33.431	16.353	0
2022-10-24	33.431	33.431	33.431	33.431	16.353	0
2022-10-21	31.826	33.431	31.826	33.431	16.353	6,553
2022-10-20	33.431	33.431	33.431	33.431	16.353	0
2022-10-19	33.431	33.431	33.431	33.431	16.353	0
2022-10-18	33.431	33.431	33.431	33.431	16.353	8
2022-10-17	33.385	33.522	31.917	33.522	16.398	13,106
2022-10-14	34.623	34.852	34.577	34.852	17.048	13,104
2022-10-13	36.228	36.228	36.228	36.228	17.721	0
2022-10-12	36.228	36.228	36.228	36.228	17.721	0
2022-10-11	36.228	36.228	36.228	36.228	17.721	2
2022-10-07	36.320	36.320	36.320	36.320	17.766	0
2022-10-06	35.953	36.320	35.953	36.320	17.766	4,374
2022-10-05	35.953	35.953	35.953	35.953	17.587	2
2022-10-04	35.769	35.953	35.769	35.953	17.587	4,378
2022-10-03	35.769	35.769	35.769	35.769	17.497	0
2022-09-30	35.769	35.769	35.769	35.769	17.497	0
2022-09-29	34.394	35.769	34.394	35.769	17.497	438,939
2022-09-28	32.893	32.893	32.893	32.893	16.090	0
2022-09-27	32.893	32.893	32.893	32.893	16.090	0
2022-09-26	32.893	32.893	32.893	32.893	16.090	0
2022-09-23	32.893	32.893	32.893	32.893	16.090	0
2022-09-22	32.893	32.893	32.893	32.893	16.090	0
2022-09-21	32.893	32.893	32.893	32.893	16.090	0
2022-09-20	32.893	32.893	32.893	32.893	16.090	0
2022-09-19	32.893	32.893	32.893	32.893	16.090	0
2022-09-16	32.893	32.893	32.893	32.893	16.090	0
2022-09-15	32.893	32.893	32.893	32.893	16.090	0
2022-09-14	32.113	32.893	32.113	32.893	16.090	4,623
2022-09-13	33.586	33.586	33.586	33.586	16.429	67
2022-09-12	33.586	33.586	32.373	32.373	15.836	6,941
2022-09-08	32.200	32.330	32.200	32.330	15.814	11,577
2022-09-07	30.770	30.770	30.770	30.770	15.051	0
2022-09-06	30.770	30.770	30.770	30.770	15.051	0
2022-09-05	30.943	30.986	30.770	30.770	15.051	9,245
2022-09-02	29.469	29.469	29.469	29.469	14.415	0
2022-09-01	29.469	29.469	29.469	29.469	14.415	0
2022-08-31	29.469	29.469	29.469	29.469	14.415	0
2022-08-30	29.469	29.469	29.469	29.469	14.415	0
2022-08-29	29.469	29.469	29.469	29.469	14.415	0
2022-08-26	29.469	29.469	29.469	29.469	14.415	0
2022-08-25	29.469	29.469	29.469	29.469	14.415	0
2022-08-24	29.469	29.469	29.469	29.469	14.415	0
2022-08-23	29.469	29.469	29.469	29.469	14.415	0
2022-08-22	29.469	29.469	29.469	29.469	14.415	0
2022-08-19	29.469	29.469	29.469	29.469	14.415	0
2022-08-18	29.469	29.469	29.469	29.469	14.415	0
2022-08-17	29.469	29.469	29.469	29.469	14.415	0
2022-08-16	29.469	29.469	29.469	29.469	14.415	1,386
2022-08-15	29.946	29.946	29.946	29.946	14.648	11,692
2022-08-12	28.906	28.906	28.906	28.906	14.140	0
2022-08-11	28.906	28.906	28.906	28.906	14.140	0
2022-08-10	28.906	28.906	28.906	28.906	14.140	0
2022-08-09	28.906	28.906	28.906	28.906	14.140	0

← NewerPage 17 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.