Qbic Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	27.790	28.570	27.790	28.570	19.577	26,639
2025-04-30	27.882	27.882	27.882	27.882	19.106	0
2025-04-29	27.423	27.974	27.423	27.882	19.106	24,726
2025-04-28	27.882	27.928	27.882	27.928	19.137	3,947
2025-04-25	26.735	27.882	26.735	27.882	19.106	8,689
2025-04-24	27.790	27.928	27.332	27.515	18.854	34,465
2025-04-23	27.974	27.974	26.965	27.790	19.043	3,900
2025-04-22	27.515	27.974	27.423	27.423	18.791	9,401
2025-04-21	27.974	27.974	27.790	27.790	19.043	2,819
2025-04-18	27.790	28.432	27.790	28.432	19.483	4,702
2025-04-17	28.753	28.753	27.974	28.340	19.420	11,297
2025-04-16	27.836	27.836	27.836	27.836	19.074	0
2025-04-15	26.598	27.974	26.598	27.836	19.074	33,733
2025-04-14	26.781	27.790	26.598	27.790	19.043	9,398
2025-04-11	27.332	27.515	26.460	27.515	18.854	13,899
2025-04-10	26.414	27.974	26.139	27.515	18.854	37,762
2025-04-09	25.681	26.506	25.681	25.772	17.660	7,988
2025-04-08	26.139	26.139	26.139	26.139	17.911	0
2025-04-07	27.744	27.744	25.818	26.139	17.911	43,315
2025-04-02	28.570	29.349	28.570	29.303	20.080	6,771
2025-04-01	29.166	29.808	28.432	29.074	19.923	14,347
2025-03-31	29.074	30.863	29.028	30.267	20.740	32,845
2025-03-28	29.441	29.441	27.974	28.019	19.200	24,146
2025-03-27	28.661	29.212	28.661	28.661	19.640	15,675
2025-03-26	28.249	28.249	28.249	28.249	19.357	4,699
2025-03-25	27.240	27.974	27.240	27.974	19.168	10,965
2025-03-24	27.332	27.332	27.240	27.240	18.666	5,047
2025-03-21	27.286	28.432	27.286	28.432	19.483	12,531
2025-03-20	28.570	28.570	28.570	28.570	19.577	0
2025-03-19	28.570	28.570	28.570	28.570	19.577	192
2025-03-18	27.653	27.653	27.515	27.515	18.854	6,265
2025-03-17	27.653	27.653	27.653	27.653	18.948	187
2025-03-14	28.019	28.432	27.882	27.882	19.106	15,666
2025-03-13	28.019	28.432	28.019	28.432	19.483	10,968
2025-03-12	28.157	28.295	28.157	28.295	19.388	9,398
2025-03-11	27.974	27.974	26.781	27.974	19.168	26,181
2025-03-10	28.065	28.065	28.065	28.065	19.231	0
2025-03-07	29.074	29.166	27.515	28.065	19.231	142,569
2025-03-06	29.441	30.450	29.120	29.120	19.954	60,622
2025-03-05	29.487	29.991	29.441	29.441	20.174	20,614
2025-03-04	28.661	29.349	28.661	29.349	20.111	9,688
2025-03-03	28.891	28.982	28.707	28.982	19.860	10,965
2025-02-27	28.982	30.404	28.753	29.258	20.048	33,852
2025-02-26	27.790	29.487	27.790	29.349	20.111	51,727
2025-02-25	27.974	28.891	27.790	28.891	19.797	5,230
2025-02-24	28.937	28.937	28.937	28.937	19.828	0
2025-02-21	28.065	28.937	28.065	28.937	19.828	21,935
2025-02-20	28.065	29.258	28.065	28.891	19.797	18,081
2025-02-19	28.157	28.340	28.157	28.340	19.420	62
2025-02-18	28.111	29.349	28.019	28.891	19.797	29,460
2025-02-17	29.349	29.349	28.891	29.349	20.111	8,352
2025-02-14	28.249	29.349	28.249	29.349	20.111	7,838
2025-02-13	28.891	29.120	28.891	29.120	19.954	9,437
2025-02-12	29.074	29.120	28.111	29.120	19.954	12,843
2025-02-11	27.790	29.074	27.790	29.074	19.923	14,120
2025-02-10	29.074	29.074	29.074	29.074	19.923	0
2025-02-07	27.836	29.074	27.836	29.074	19.923	7,874
2025-02-06	29.074	29.074	29.074	29.074	19.923	1,748
2025-02-05	27.607	29.074	27.607	29.074	19.923	15,094
2025-02-04	27.332	27.607	26.002	27.607	18.917	33,951

← NewerPage 7 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.