Qbic Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	39.150	39.500	37.800	39.500	33.381	7,606
2026-04-27	40.000	40.000	37.700	39.000	32.958	41,283
2026-04-24	40.000	40.750	38.600	39.550	33.423	66,310
2026-04-23	42.850	44.150	38.500	39.000	32.958	133,887
2026-04-22	45.500	46.000	42.100	44.200	37.353	110,267
2026-04-21	46.150	46.200	43.400	45.000	38.029	177,864
2026-04-20	42.150	46.200	42.150	45.550	38.493	205,572
2026-04-17	40.000	41.700	39.850	41.000	34.648	53,671
2026-04-16	41.600	41.650	40.000	41.000	34.648	92,177
2026-04-15	40.000	41.450	39.350	41.400	34.986	93,003
2026-04-14	39.350	39.350	37.500	39.000	32.958	84,450
2026-04-13	35.000	40.150	34.850	38.800	32.789	136,909
2026-04-10	33.850	34.850	33.850	34.850	29.451	19,782
2026-04-09	33.850	33.850	33.850	33.850	28.606	3,724
2026-04-08	35.500	35.500	33.850	34.200	28.902	6,897
2026-04-07	33.850	35.150	33.850	35.150	29.705	1,870
2026-04-02	34.000	34.850	33.850	34.850	29.451	14,261
2026-04-01	35.200	35.200	34.900	34.900	29.493	5,845
2026-03-31	35.350	35.400	33.900	34.100	28.817	78,439
2026-03-30	36.650	37.000	35.500	35.900	30.338	28,117
2026-03-27	35.700	36.600	35.400	35.400	29.916	23,146
2026-03-26	37.000	37.000	36.500	36.700	31.014	15,548
2026-03-25	36.800	37.000	35.700	35.700	30.169	9,639
2026-03-24	35.500	36.800	35.500	35.500	30.000	5,856
2026-03-23	35.800	36.900	35.800	36.900	31.183	10,521
2026-03-20	34.850	36.400	34.850	36.250	30.634	19,805
2026-03-19	35.100	35.200	34.900	35.200	29.747	7,551
2026-03-18	37.900	37.900	35.100	35.100	29.662	21,765
2026-03-17	36.400	38.150	36.350	38.150	32.240	14,036
2026-03-16	36.350	40.000	35.600	37.700	31.860	170,324
2026-03-13	33.500	36.800	33.500	36.250	30.634	60,053
2026-03-12	33.550	33.700	32.000	33.500	28.310	38,661
2026-03-11	31.800	36.350	31.800	35.000	29.578	83,318
2026-03-10	31.600	31.600	30.400	30.400	25.690	10,146
2026-03-09	32.550	32.600	30.200	30.600	25.859	40,351
2026-03-06	31.800	34.250	31.500	34.250	28.944	42,700
2026-03-05	31.700	31.700	30.300	31.700	26.789	1,227
2026-03-04	30.650	31.350	30.200	30.650	25.902	43,216
2026-03-03	30.800	31.800	30.800	31.500	26.620	26,253
2026-03-02	31.000	32.150	31.000	31.500	26.620	22,185
2026-02-26	30.900	32.200	30.900	31.800	26.874	30,398
2026-02-25	31.850	32.000	30.400	32.000	27.043	110,049
2026-02-24	31.300	33.650	30.800	32.200	27.212	200,190
2026-02-23	31.550	32.500	30.500	32.500	27.465	78,008
2026-02-11	32.800	32.800	31.350	31.650	26.747	34,010
2026-02-10	31.850	32.150	31.100	32.150	27.169	60,788
2026-02-09	33.150	33.150	31.850	33.000	27.888	47,838
2026-02-06	32.500	33.150	32.150	32.500	27.465	54,943
2026-02-05	33.000	33.800	32.650	32.900	27.803	55,903
2026-02-04	33.100	34.000	32.500	32.850	27.761	44,422
2026-02-03	34.800	34.800	33.400	34.000	28.733	33,199
2026-02-02	34.450	34.500	33.850	33.850	28.606	31,563
2026-01-30	34.750	35.900	34.450	35.900	30.338	39,804
2026-01-29	35.350	35.500	34.750	34.750	29.367	40,489
2026-01-28	35.550	36.500	35.000	36.500	30.845	44,544
2026-01-27	36.300	36.850	35.350	36.850	31.141	75,985
2026-01-26	35.500	35.500	34.500	34.500	29.155	36,239
2026-01-23	35.650	35.650	35.250	35.250	29.789	31,679
2026-01-22	36.350	36.500	35.500	35.800	30.254	51,825
2026-01-21	37.400	37.800	36.400	36.400	30.761	37,559

← NewerPage 3 of 21 · 1,219 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.