Qbic Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	28.906	28.906	28.906	28.906	14.140	0
2022-08-08	28.906	28.906	28.906	28.906	14.140	0
2022-08-05	28.906	28.906	28.906	28.906	14.140	0
2022-08-04	28.906	28.906	28.906	28.906	14.140	0
2022-08-03	28.906	28.906	28.906	28.906	14.140	13,864
2022-08-02	27.779	27.779	27.779	27.779	13.588	0
2022-08-01	27.779	27.779	27.779	27.779	13.588	0
2022-07-29	27.779	27.779	27.779	27.779	13.588	0
2022-07-28	27.779	27.779	27.779	27.779	13.588	1,617
2022-07-27	27.952	29.339	27.952	29.210	14.288	120
2022-07-26	30.336	30.336	28.819	28.819	14.097	12,085
2022-07-25	29.123	30.379	29.123	30.379	14.860	8,365
2022-07-22	27.649	29.079	27.649	29.079	14.224	21,975
2022-07-21	26.696	26.782	26.696	26.782	13.101	23,339
2022-07-20	27.952	27.952	27.952	27.952	13.673	0
2022-07-19	27.952	27.952	27.952	27.952	13.673	0
2022-07-18	27.952	27.952	27.952	27.952	13.673	0
2022-07-15	27.952	27.952	27.952	27.952	13.673	0
2022-07-14	27.996	27.996	27.952	27.952	13.673	9,243
2022-07-13	28.169	28.516	28.083	28.343	13.864	8,087
2022-07-12	31.463	31.463	28.603	29.036	14.203	26,574
2022-07-11	32.937	33.760	32.937	33.326	16.302	6,939
2022-07-08	33.933	33.933	33.933	33.933	16.599	0
2022-07-07	33.933	33.933	33.933	33.933	16.599	0
2022-07-06	36.013	36.013	33.933	33.933	16.599	20,797
2022-07-05	37.747	37.747	37.183	37.270	18.231	13,864
2022-07-04	39.870	39.870	37.877	38.007	18.591	34,661
2022-07-01	41.430	41.430	40.217	40.217	19.672	13,864
2022-06-30	40.694	40.694	40.694	40.694	19.906	6,932
2022-06-29	42.774	42.774	42.774	42.774	20.923	6
2022-06-28	40.737	40.737	40.737	40.737	19.927	0
2022-06-27	40.737	40.737	40.737	40.737	19.927	0
2022-06-24	40.737	40.737	40.737	40.737	19.927	0
2022-06-23	40.737	40.737	40.737	40.737	19.927	0
2022-06-22	40.737	40.737	40.737	40.737	19.927	0
2022-06-21	40.737	40.737	40.737	40.737	19.927	0
2022-06-20	40.737	40.737	40.737	40.737	19.927	0
2022-06-17	40.737	40.737	40.737	40.737	19.927	0
2022-06-16	40.737	40.737	40.737	40.737	19.927	0
2022-06-15	40.737	40.737	40.737	40.737	19.927	2,310
2022-06-14	42.774	42.774	42.774	42.774	20.923	0
2022-06-13	42.774	42.774	42.774	42.774	20.923	2
2022-06-10	42.471	42.471	42.471	42.471	20.775	2
2022-06-09	41.171	41.171	41.171	41.171	20.139	0
2022-06-08	41.171	41.171	41.171	41.171	20.139	6,932
2022-06-07	40.651	40.651	40.651	40.651	19.884	0
2022-06-06	40.651	40.651	40.651	40.651	19.884	4,621
2022-06-02	40.824	40.824	40.824	40.824	19.969	0
2022-06-01	40.824	40.824	40.824	40.824	19.969	0
2022-05-31	40.824	40.824	40.824	40.824	19.969	0
2022-05-30	40.824	40.824	40.824	40.824	19.969	0
2022-05-27	40.824	40.824	40.824	40.824	19.969	0
2022-05-26	40.824	40.824	40.824	40.824	19.969	0
2022-05-25	40.824	40.824	40.824	40.824	19.969	0
2022-05-24	40.824	40.824	40.824	40.824	19.969	0
2022-05-23	40.824	40.824	40.824	40.824	19.969	0
2022-05-20	40.824	40.824	40.824	40.824	19.969	4,621
2022-05-19	42.774	42.774	42.774	42.774	20.923	0
2022-05-18	42.774	42.774	42.774	42.774	20.923	0
2022-05-17	42.774	42.774	42.774	42.774	20.923	0

← NewerPage 18 of 21 · 1,221 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.