Qbic Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	42.341	42.341	42.341	42.341	20.711	0
2022-02-11	42.341	42.341	42.341	42.341	20.711	0
2022-02-10	42.341	42.341	42.341	42.341	20.711	0
2022-02-09	42.341	42.341	42.341	42.341	20.711	0
2022-02-08	42.341	42.341	42.341	42.341	20.711	0
2022-02-07	42.341	42.341	42.341	42.341	20.711	0
2022-01-26	42.341	42.341	42.341	42.341	20.711	0
2022-01-25	42.341	42.341	42.341	42.341	20.711	0
2022-01-24	42.341	42.341	42.341	42.341	20.711	0
2022-01-21	44.204	44.204	42.341	42.341	20.711	9,243
2022-01-20	42.167	42.167	42.167	42.167	20.626	0
2022-01-19	42.167	42.167	42.167	42.167	20.626	0
2022-01-18	42.167	42.167	42.167	42.167	20.626	2,310
2022-01-17	42.167	42.167	42.167	42.167	20.626	2,310
2022-01-14	42.644	42.644	42.644	42.644	20.860	0
2022-01-13	42.644	42.644	42.644	42.644	20.860	0
2022-01-12	42.644	42.644	42.644	42.644	20.860	0
2022-01-11	42.644	42.644	42.644	42.644	20.860	0
2022-01-10	42.644	42.644	42.644	42.644	20.860	0
2022-01-07	42.644	42.644	42.644	42.644	20.860	4,621
2022-01-06	42.687	42.687	42.687	42.687	20.881	2,310
2022-01-05	44.291	44.291	44.291	44.291	21.665	0
2022-01-04	44.291	44.291	44.291	44.291	21.665	0
2022-01-03	42.817	44.291	42.817	44.291	21.665	16,175
2021-12-30	44.204	44.204	44.204	44.204	21.623	0
2021-12-29	44.204	44.204	44.204	44.204	21.623	6,932
2021-12-28	44.204	44.204	44.204	44.204	21.623	0
2021-12-27	44.204	45.071	44.204	44.204	21.623	41,594
2021-12-24	42.471	42.471	42.471	42.471	20.775	0
2021-12-23	42.471	42.471	42.471	42.471	20.775	0
2021-12-22	42.471	42.471	42.471	42.471	20.775	0
2021-12-21	43.121	43.121	42.471	42.471	20.775	2,313
2021-12-20	43.077	43.121	42.904	43.121	21.093	6,937
2021-12-17	42.947	42.947	42.947	42.947	21.008	2,310
2021-12-16	42.817	42.904	42.817	42.904	20.987	4,633
2021-12-15	40.780	40.780	40.780	40.780	19.948	4
2021-12-14	42.904	42.904	40.780	40.780	19.948	2,350
2021-12-13	40.910	42.471	40.910	42.471	20.775	2,345
2021-12-10	40.390	40.390	40.390	40.390	19.757	0
2021-12-09	40.390	40.390	40.390	40.390	19.757	0
2021-12-08	40.347	40.390	40.347	40.390	19.757	16,175
2021-12-07	40.477	40.477	40.477	40.477	19.800	0
2021-12-06	40.477	40.477	40.477	40.477	19.800	0
2021-12-03	40.477	40.477	40.477	40.477	19.800	0
2021-12-02	40.477	40.477	40.477	40.477	19.800	0
2021-12-01	40.477	40.477	40.477	40.477	19.800	0
2021-11-30	40.477	40.477	40.477	40.477	19.800	0
2021-11-29	40.477	40.477	40.477	40.477	19.800	0
2021-11-26	40.477	40.477	40.477	40.477	19.800	323
2021-11-25	42.471	42.471	42.471	42.471	20.775	0
2021-11-24	42.471	42.471	42.471	42.471	20.775	0
2021-11-23	42.471	42.471	42.471	42.471	20.775	4
2021-11-22	40.737	40.737	40.737	40.737	19.927	0
2021-11-19	40.737	40.737	40.737	40.737	19.927	0
2021-11-18	40.737	40.737	40.737	40.737	19.927	0
2021-11-17	40.737	40.737	40.737	40.737	19.927	0
2021-11-16	40.737	40.737	40.737	40.737	19.927	0
2021-11-15	40.737	40.737	40.737	40.737	19.927	2,317
2021-11-12	42.471	42.471	42.471	42.471	20.775	0
2021-11-11	42.471	42.471	42.471	42.471	20.775	0

← NewerPage 20 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.