Qbic Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	43.428	49.068	43.428	49.068	33.623	611,533
2025-07-25	39.438	41.272	39.438	41.272	28.281	31,332
2025-07-24	39.301	40.034	39.301	39.622	27.150	33,606
2025-07-23	42.786	44.941	39.255	39.438	27.024	191,986
2025-07-22	39.713	46.317	39.713	43.244	29.632	347,733
2025-07-21	38.521	39.438	38.062	39.438	27.024	31,446
2025-07-18	36.687	38.704	36.687	37.696	25.830	77,542
2025-07-17	36.687	37.741	36.549	37.741	25.862	18,343
2025-07-16	37.787	37.787	36.595	36.916	25.296	86,783
2025-07-15	38.383	38.842	36.595	36.595	25.076	102,817
2025-07-14	36.595	40.218	36.595	38.338	26.270	160,786
2025-07-11	35.311	38.062	35.311	37.971	26.019	115,513
2025-07-10	33.935	35.173	33.935	35.173	24.102	3,504
2025-07-09	34.990	35.311	34.394	35.311	24.196	8,206
2025-07-08	35.494	35.494	33.752	34.990	23.976	32,240
2025-07-07	34.715	35.311	34.715	35.311	24.196	1,834
2025-07-04	34.944	36.687	34.852	34.944	23.945	35,572
2025-07-03	35.769	36.870	35.311	35.357	24.228	53,341
2025-07-02	35.311	35.311	35.311	35.311	24.196	261
2025-07-01	34.669	35.311	34.669	35.311	24.196	6,455
2025-06-30	34.715	36.457	34.669	36.457	24.982	23,825
2025-06-27	35.036	35.448	34.715	35.403	24.259	60,604
2025-06-26	36.687	36.687	34.852	35.769	24.510	68,955
2025-06-25	35.540	35.586	33.981	35.311	24.196	15,666
2025-06-24	34.027	34.761	33.798	34.761	23.819	61,289
2025-06-23	34.027	34.210	33.981	33.981	23.285	44,988
2025-06-20	34.302	35.219	34.073	35.036	24.008	31,628
2025-06-19	34.715	35.127	34.394	34.990	23.976	6,593
2025-06-18	35.036	35.678	34.715	34.715	23.788	69,268
2025-06-17	35.173	36.228	34.944	35.311	24.196	52,008
2025-06-16	36.182	36.228	34.852	36.045	24.699	17,876
2025-06-13	35.311	36.182	34.852	35.769	24.510	23,860
2025-06-12	35.769	35.769	34.623	35.311	24.196	72,121
2025-06-11	36.687	37.604	33.981	34.669	23.756	101,915
2025-06-10	34.118	37.283	33.293	36.916	25.296	206,581
2025-06-09	29.946	34.118	29.946	33.935	23.253	41,927
2025-06-06	28.891	31.505	28.891	30.083	20.614	25,066
2025-06-05	30.175	30.175	30.037	30.037	20.582	4,700
2025-06-04	28.707	30.037	28.707	30.037	20.582	4
2025-06-03	28.707	28.891	28.707	28.891	19.797	8,269
2025-06-02	28.616	29.991	28.616	29.349	20.111	17,574
2025-05-29	28.340	29.762	28.340	28.570	19.577	23,500
2025-05-28	29.716	29.716	29.716	29.716	20.363	3
2025-05-27	28.982	29.716	28.340	28.891	19.797	12,580
2025-05-26	29.349	29.349	29.349	29.349	20.111	0
2025-05-23	28.616	29.349	28.019	29.349	20.111	21,935
2025-05-22	29.303	29.303	29.303	29.303	20.080	1
2025-05-21	27.974	29.303	27.836	29.303	20.080	12,533
2025-05-20	28.616	28.891	27.882	28.891	19.797	21,977
2025-05-19	29.212	29.533	28.524	28.891	19.797	42,294
2025-05-16	27.607	29.212	27.607	28.891	19.797	47,025
2025-05-15	28.891	28.891	28.891	28.891	19.797	7,832
2025-05-14	27.515	28.891	27.515	28.891	19.797	1,690
2025-05-13	28.891	28.891	27.653	28.616	19.608	14,591
2025-05-12	28.937	28.937	28.937	28.937	19.828	0
2025-05-09	28.937	28.937	27.744	28.937	19.828	10,968
2025-05-08	28.340	28.937	27.974	28.937	19.828	11,085
2025-05-07	27.744	27.744	27.744	27.744	19.011	0
2025-05-06	27.744	27.744	27.744	27.744	19.011	4,699
2025-05-05	27.790	27.974	27.790	27.974	19.168	8,615

← NewerPage 6 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.