Qbic Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	32.150	32.500	31.000	31.900	26.958	38,769
2025-10-22	32.250	33.000	32.250	32.300	27.296	55,917
2025-10-21	33.350	33.500	32.000	32.500	27.465	124,569
2025-10-20	33.500	34.800	33.200	33.500	28.310	44,333
2025-10-17	35.650	35.700	33.350	35.200	29.747	47,533
2025-10-16	33.300	35.250	33.000	34.800	29.409	61,238
2025-10-15	36.150	36.150	32.000	33.100	27.972	232,869
2025-10-14	36.200	37.000	36.150	36.150	30.550	35,303
2025-10-13	36.600	36.600	36.300	36.600	30.930	15,202
2025-10-09	36.600	38.000	36.600	37.500	31.691	18,252
2025-10-08	36.600	37.900	36.600	37.800	31.944	26,887
2025-10-07	36.600	36.800	36.600	36.800	31.099	19,873
2025-10-03	36.600	37.900	36.600	36.600	30.930	18,594
2025-10-02	36.700	36.800	36.600	36.750	31.057	26,887
2025-10-01	36.700	37.500	36.500	37.500	31.691	38,117
2025-09-30	36.650	37.500	36.600	37.500	31.691	90,159
2025-09-26	36.800	38.000	36.550	37.000	31.268	27,361
2025-09-25	37.200	39.900	37.000	37.850	31.986	103,752
2025-09-24	38.000	38.500	37.200	37.200	31.437	43,735
2025-09-23	38.200	39.000	38.000	38.200	32.282	21,042
2025-09-22	40.400	40.400	38.200	38.200	32.282	18,750
2025-09-19	38.550	39.500	38.550	39.500	33.381	16,371
2025-09-18	37.850	39.200	37.850	39.200	33.127	37,408
2025-09-17	37.750	39.150	37.700	39.100	33.043	38,912
2025-09-16	38.100	38.500	37.850	38.100	32.198	27,120
2025-09-15	38.550	39.450	38.350	38.500	32.536	55,182
2025-09-12	40.300	40.300	38.400	39.950	33.761	27,236
2025-09-11	38.300	41.000	38.300	39.200	33.127	51,044
2025-09-10	38.700	38.800	38.450	38.600	32.620	45,006
2025-09-09	38.750	39.800	38.700	39.000	32.958	12,987
2025-09-08	39.000	39.900	38.700	38.750	32.747	34,579
2025-09-05	38.850	40.750	38.850	39.500	33.381	19,955
2025-09-04	38.850	39.900	38.800	38.850	32.831	40,178
2025-09-03	39.100	39.900	38.850	38.850	32.831	36,711
2025-09-02	38.850	40.000	38.850	40.000	33.803	61,138
2025-09-01	40.200	40.250	38.850	40.000	33.803	57,282
2025-08-29	40.800	41.950	40.550	40.800	34.479	18,412
2025-08-28	41.100	43.150	40.800	41.000	34.648	9,219
2025-08-27	39.800	43.150	39.500	41.300	34.902	25,803
2025-08-26	42.250	42.250	40.000	40.000	33.803	13,579
2025-08-25	39.950	42.300	39.950	42.250	35.705	45,918
2025-08-22	41.350	41.350	41.350	41.350	34.944	0
2025-08-21	41.250	43.100	41.250	41.350	34.944	42,094
2025-08-20	40.000	43.250	39.700	43.000	36.338	142,236
2025-08-19	41.100	42.750	40.100	41.300	34.902	80,894
2025-08-18	38.300	41.150	38.300	41.000	34.648	68,288
2025-08-15	42.000	42.150	39.850	41.500	35.071	58,667
2025-08-14	41.150	42.250	41.000	41.500	35.071	69,374
2025-08-13	42.500	42.500	40.200	41.000	34.648	129,921
2025-08-12	43.150	44.300	41.650	42.200	35.662	225,185
2025-08-11	50.500	51.000	43.500	44.500	37.606	606,115
2025-08-08	52.187	55.030	49.710	53.196	36.451	773,168
2025-08-07	45.216	52.278	45.170	51.820	35.509	551,190
2025-08-06	48.793	48.793	45.125	45.858	31.424	342,755
2025-08-05	43.932	49.619	43.932	48.518	33.246	231,067
2025-08-04	44.987	44.987	42.969	43.565	29.852	132,074
2025-08-01	44.666	44.666	44.666	44.666	30.607	0
2025-07-31	47.051	47.051	43.428	44.666	30.607	301,965
2025-07-30	46.592	47.693	45.858	46.409	31.801	169,270
2025-07-29	48.151	49.068	46.042	47.693	32.681	215,891

← NewerPage 5 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.