Qbic Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	36.350	37.000	36.350	37.000	31.268	69,087
2026-01-19	38.150	38.150	36.600	37.000	31.268	49,273
2026-01-16	36.350	38.300	36.350	38.000	32.113	97,155
2026-01-15	36.500	38.000	36.450	36.450	30.803	52,605
2026-01-14	36.600	38.000	36.500	38.000	32.113	50,383
2026-01-13	37.350	38.000	36.150	37.200	31.437	59,818
2026-01-12	37.300	38.000	37.300	38.000	32.113	73,647
2026-01-09	37.800	38.100	37.350	38.000	32.113	101,755
2026-01-08	36.850	37.650	36.850	37.600	31.775	92,829
2026-01-07	36.600	37.500	36.350	36.950	31.226	145,988
2026-01-06	38.000	38.000	36.300	37.800	31.944	106,795
2026-01-05	38.400	38.900	37.000	37.500	31.691	55,321
2026-01-02	37.600	39.350	37.000	38.450	32.493	121,087
2025-12-31	36.350	38.900	36.350	38.900	32.874	245,272
2025-12-30	36.350	37.650	36.300	37.000	31.268	81,965
2025-12-29	36.550	37.150	36.450	36.600	30.930	57,281
2025-12-26	36.400	37.000	35.900	36.650	30.972	76,288
2025-12-24	35.850	36.900	35.850	36.100	30.507	79,492
2025-12-23	35.750	36.500	35.350	35.850	30.296	75,790
2025-12-22	34.500	36.000	34.500	35.800	30.254	41,676
2025-12-19	34.400	35.750	34.350	35.750	30.212	51,555
2025-12-18	36.000	36.000	34.400	34.400	29.071	21,273
2025-12-17	33.750	36.000	33.750	36.000	30.423	43,381
2025-12-16	33.600	34.300	33.600	34.300	28.986	57,164
2025-12-15	33.300	34.000	32.850	33.750	28.521	139,521
2025-12-12	32.550	33.900	32.400	33.500	28.310	82,206
2025-12-11	32.850	32.850	32.000	32.000	27.043	28,661
2025-12-10	33.650	33.800	32.850	33.650	28.437	133,096
2025-12-09	32.900	34.100	32.850	33.000	27.888	140,396
2025-12-08	33.000	34.600	32.900	33.100	27.972	42,341
2025-12-05	31.850	32.550	31.850	32.500	27.465	35,070
2025-12-04	31.400	32.950	31.400	31.950	27.000	77,421
2025-12-03	30.900	33.000	30.900	32.950	27.845	48,058
2025-12-02	31.100	31.200	30.900	30.900	26.113	23,380
2025-12-01	31.050	32.000	31.050	32.000	27.043	38,135
2025-11-28	31.050	31.800	31.050	31.150	26.324	35,175
2025-11-27	31.050	31.900	31.050	31.500	26.620	9,353
2025-11-26	31.050	31.500	31.050	31.250	26.409	53,523
2025-11-25	31.100	31.500	31.000	31.500	26.620	15,195
2025-11-24	31.100	31.500	31.100	31.500	26.620	33,023
2025-11-21	31.250	31.800	31.200	31.500	26.620	24,946
2025-11-20	31.400	32.300	31.350	31.500	26.620	25,718
2025-11-19	32.000	32.000	31.350	31.400	26.536	28,488
2025-11-18	32.350	32.500	31.800	32.350	27.338	19,943
2025-11-17	32.500	33.000	32.350	32.800	27.719	50,267
2025-11-14	32.350	32.800	32.350	32.800	27.719	36,309
2025-11-13	32.400	33.300	32.400	33.200	28.057	37,536
2025-11-12	33.500	33.500	32.350	32.650	27.592	34,077
2025-11-11	31.350	33.500	31.350	33.000	27.888	49,852
2025-11-10	32.500	32.500	31.350	31.500	26.620	32,733
2025-11-07	31.350	32.000	31.300	31.300	26.451	64,295
2025-11-06	31.450	32.400	31.350	31.550	26.662	57,921
2025-11-05	32.100	32.450	31.350	31.900	26.958	65,496
2025-11-04	33.800	34.000	32.800	32.800	27.719	69,590
2025-11-03	35.000	35.000	33.800	33.800	28.564	51,770
2025-10-31	33.850	35.000	33.850	35.000	29.578	31,917
2025-10-30	34.000	35.000	33.850	35.000	29.578	58,894
2025-10-29	34.000	35.500	34.000	35.000	29.578	52,040
2025-10-28	32.300	35.050	32.300	34.850	29.451	79,239
2025-10-27	32.500	35.000	31.900	33.000	27.888	55,760

← NewerPage 4 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.