Qbic Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	27.332	27.332	27.332	27.332	18.728	95
2025-01-22	27.010	27.286	25.956	27.286	18.697	6,279
2025-01-21	27.653	28.937	25.543	26.689	18.289	120,061
2025-01-20	29.074	29.074	28.019	28.982	19.860	4,705
2025-01-17	28.937	29.074	28.937	29.074	19.923	4,704
2025-01-16	29.028	29.028	27.698	28.937	19.828	13,252
2025-01-15	27.974	29.074	27.698	28.432	19.483	2,144
2025-01-14	29.533	30.267	28.340	28.891	19.797	22,145
2025-01-13	29.808	31.000	29.533	31.000	21.242	2,980
2025-01-10	29.441	31.367	29.441	31.092	21.305	36,656
2025-01-09	27.836	29.212	27.836	28.432	19.483	4,465
2025-01-08	32.972	32.972	27.607	29.212	20.017	52,955
2025-01-07	27.377	33.752	27.377	33.018	22.625	81,195
2025-01-06	27.148	28.661	27.148	28.111	19.263	12,797
2025-01-03	27.332	28.570	27.286	28.570	19.577	11,610
2025-01-02	28.707	28.707	28.707	28.707	19.671	12
2024-12-31	27.928	28.753	27.515	28.753	19.703	18,800
2024-12-30	27.928	27.928	27.928	27.928	19.137	960
2024-12-27	26.919	27.928	26.919	27.928	19.137	6,267
2024-12-26	27.974	28.111	27.515	28.065	19.231	8,344
2024-12-25	27.790	27.790	27.515	27.790	19.043	10,966
2024-12-24	26.552	27.790	26.552	27.790	19.043	9,400
2024-12-23	27.515	27.928	27.515	27.928	19.137	5,372
2024-12-20	26.139	27.515	26.139	27.515	18.854	11,168
2024-12-19	26.414	27.515	26.414	27.515	18.854	6,270
2024-12-18	27.515	27.515	27.515	27.515	18.854	0
2024-12-17	26.414	27.515	26.414	27.515	18.854	12,542
2024-12-16	27.790	27.790	27.790	27.790	19.043	1,333
2024-12-13	27.836	27.836	26.689	27.790	19.043	9,311
2024-12-12	26.735	27.836	26.735	27.836	19.074	314
2024-12-11	27.836	27.836	27.836	27.836	19.074	0
2024-12-10	26.827	27.836	26.827	27.836	19.074	7,855
2024-12-09	27.928	27.928	27.882	27.882	19.106	1,577
2024-12-06	26.827	27.882	26.827	27.882	19.106	10
2024-12-05	27.882	27.882	27.882	27.882	19.106	1,568
2024-12-04	26.873	27.790	26.827	27.790	19.043	22,754
2024-12-03	26.873	27.790	26.873	27.469	18.823	1,589
2024-12-02	26.873	27.790	26.873	27.790	19.043	9,439
2024-11-29	26.965	28.203	26.873	27.836	19.074	15,794
2024-11-28	28.249	28.249	27.148	28.249	19.357	4,710
2024-11-27	28.340	28.340	27.148	27.607	18.917	4,735
2024-11-26	27.286	28.340	27.286	28.340	19.420	4,903
2024-11-25	28.478	28.478	28.478	28.478	19.514	0
2024-11-22	27.515	28.478	27.515	28.478	19.514	4,729
2024-11-21	28.570	28.570	28.570	28.570	19.577	0
2024-11-20	28.432	28.570	27.515	28.570	19.577	3,381
2024-11-19	27.377	28.432	27.377	28.432	19.483	4,809
2024-11-18	28.570	28.570	28.570	28.570	19.577	314
2024-11-15	27.790	28.432	27.790	28.432	19.483	6,267
2024-11-14	27.882	28.570	27.882	28.065	19.231	3,181
2024-11-13	28.432	28.432	28.432	28.432	19.483	0
2024-11-12	28.295	29.624	27.882	28.432	19.483	10,622
2024-11-11	28.295	29.624	28.295	29.624	20.300	2,736
2024-11-08	28.295	29.716	28.295	29.716	20.363	247
2024-11-07	29.258	29.716	29.258	29.716	20.363	3
2024-11-06	28.340	29.258	28.340	29.258	20.048	4,700
2024-11-05	29.212	29.212	29.212	29.212	20.017	0
2024-11-04	29.258	29.258	28.295	29.212	20.017	14,809
2024-11-01	29.258	29.258	28.295	29.258	20.048	740
2024-10-30	29.762	29.762	28.295	29.258	20.048	51,965

← NewerPage 8 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.