Qbic Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	39.700	40.000	39.000	39.300	33.212	40,586
2026-07-22	40.000	40.550	40.000	40.500	34.226	14,028
2026-07-21	41.200	41.200	40.500	41.200	34.817	9,352
2026-07-20	42.200	42.200	39.850	40.000	33.803	33,024
2026-07-17	41.800	42.100	41.450	41.550	35.113	9,883
2026-07-16	42.200	43.800	42.200	42.200	35.662	3,623
2026-07-15	42.600	42.600	42.400	42.400	35.831	1,402
2026-07-14	43.300	43.500	42.600	42.600	36.000	12,889
2026-07-13	43.550	43.550	43.550	43.550	36.803	3,507
2026-07-10	44.000	44.000	44.000	44.000	37.184	0
2026-07-09	44.600	44.800	43.650	44.000	37.184	15,325
2026-07-08	43.550	44.700	43.300	44.600	37.691	38,600
2026-07-07	44.000	44.000	43.550	44.000	37.184	15,197
2026-07-06	43.550	45.200	43.550	44.000	37.184	12,085
2026-07-03	44.550	44.650	44.000	44.550	37.648	25,262
2026-07-02	44.800	44.800	43.300	44.400	37.522	12,999
2026-07-01	44.850	44.850	44.800	44.800	37.860	3,507
2026-06-30	45.000	45.000	43.500	44.800	37.860	9,679
2026-06-29	44.950	45.200	43.600	43.700	36.930	25,729
2026-06-26	43.200	44.900	43.200	44.900	37.944	6,043
2026-06-25	44.900	45.300	44.000	44.050	37.226	7,201
2026-06-24	44.900	44.900	43.500	44.900	37.944	6,447
2026-06-23	43.550	45.000	43.050	45.000	38.029	20,710
2026-06-22	46.500	46.500	43.400	45.000	38.029	74,188
2026-06-18	45.300	47.000	44.800	46.500	39.296	87,795
2026-06-17	45.800	45.800	44.450	45.350	38.324	19,993
2026-06-16	45.900	45.900	44.700	45.500	38.451	5,086
2026-06-15	46.400	46.400	44.750	45.950	38.831	7,019
2026-06-12	45.000	47.000	44.700	46.400	39.212	65,613
2026-06-11	44.900	45.000	42.750	45.000	38.029	7,460
2026-06-10	44.800	46.800	44.800	46.700	39.465	9,464
2026-06-09	43.000	46.900	43.000	46.900	39.634	54,257
2026-06-08	42.800	42.850	41.550	42.650	36.043	30,604
2026-06-05	43.350	44.950	42.800	44.500	37.606	30,457
2026-06-04	43.800	45.150	43.700	45.000	38.029	19,889
2026-06-03	44.550	45.500	43.800	44.500	37.606	34,464
2026-06-02	44.550	46.200	44.550	45.000	38.029	5,007
2026-06-01	46.200	46.800	44.550	46.200	39.043	70,419
2026-05-29	44.800	46.200	44.800	46.200	39.043	40,117
2026-05-28	43.000	47.100	43.000	46.400	39.212	112,446
2026-05-27	43.150	44.700	43.000	44.700	37.775	11,866
2026-05-26	44.800	44.800	43.000	43.150	36.465	13,289
2026-05-25	44.450	44.500	43.000	44.000	37.184	28,030
2026-05-22	42.300	44.150	42.300	44.000	37.184	14,238
2026-05-21	42.350	42.350	42.350	42.350	35.789	3,507
2026-05-20	43.350	44.000	42.350	42.700	36.085	27,920
2026-05-19	44.500	45.000	43.350	44.000	37.184	28,129
2026-05-18	45.450	46.250	44.300	44.650	37.733	82,801
2026-05-15	45.300	45.500	44.000	44.800	37.860	50,162
2026-05-14	43.300	45.750	43.300	45.450	38.409	79,577
2026-05-13	43.000	47.300	43.000	43.300	36.592	118,175
2026-05-12	41.000	42.600	40.800	42.600	36.000	55,375
2026-05-11	42.650	44.200	40.500	40.650	34.353	212,130
2026-05-08	42.850	44.150	42.050	44.150	37.310	50,374
2026-05-07	44.200	44.200	42.000	42.300	35.747	94,990
2026-05-06	43.000	45.300	42.000	42.650	36.043	111,464
2026-05-05	42.500	43.000	40.850	43.000	36.338	63,849
2026-05-04	42.500	42.900	41.300	41.350	34.944	155,604
2026-04-30	39.850	42.500	39.050	42.450	35.874	77,581
2026-04-29	39.550	39.850	38.000	38.000	32.113	19,231

← NewerPage 2 of 5 · 244 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.