Qbic Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	30.175	31.138	30.175	31.138	21.337	9,303
2024-10-28	30.450	31.367	30.175	30.175	20.677	18,988
2024-10-25	30.312	30.542	30.129	30.450	20.865	36,235
2024-10-24	30.312	31.688	30.312	31.688	21.714	3,134
2024-10-23	31.688	31.688	31.688	31.688	21.714	12
2024-10-22	30.267	31.734	30.267	31.734	21.745	9,400
2024-10-21	30.312	30.312	30.312	30.312	20.771	0
2024-10-18	30.267	31.734	30.267	30.312	20.771	10,966
2024-10-17	31.734	31.734	31.734	31.734	21.745	335
2024-10-16	30.725	30.725	30.725	30.725	21.054	0
2024-10-15	31.642	31.780	30.542	30.725	21.054	34,729
2024-10-14	31.642	31.642	31.642	31.642	21.682	1
2024-10-11	31.826	31.826	30.404	31.780	21.777	9,401
2024-10-09	31.826	31.826	31.826	31.826	21.808	1
2024-10-08	30.587	31.826	30.587	31.826	21.808	8,383
2024-10-07	32.101	32.101	32.101	32.101	21.997	1
2024-10-04	30.771	32.101	30.633	30.633	20.991	15,196
2024-10-01	30.771	32.330	30.771	32.330	22.154	3
2024-09-30	30.771	32.330	30.771	32.330	22.154	3
2024-09-27	32.238	32.330	32.238	32.330	22.154	15
2024-09-26	31.642	31.826	31.459	31.642	21.682	20,363
2024-09-25	31.780	32.926	31.367	31.826	21.808	50,128
2024-09-24	31.184	33.110	31.184	33.110	22.688	22,373
2024-09-23	31.046	31.642	30.725	31.184	21.368	16,147
2024-09-20	30.037	31.275	30.037	31.275	21.431	1,004
2024-09-19	30.129	31.321	30.129	31.275	21.431	2,214
2024-09-18	31.275	32.422	30.175	30.175	20.677	89,944
2024-09-16	31.367	32.697	31.367	32.697	22.405	18,819
2024-09-13	32.835	32.835	31.367	32.835	22.499	1,016
2024-09-12	32.789	32.835	31.367	32.835	22.499	19,081
2024-09-11	33.110	33.293	32.376	33.201	22.751	43,939
2024-09-10	34.394	34.715	33.110	34.118	23.379	56,610
2024-09-09	39.988	40.126	38.062	39.346	23.145	39,948
2024-09-06	42.190	42.419	38.337	39.988	23.522	71,893
2024-09-05	38.704	41.272	38.704	40.997	24.116	116,907
2024-09-04	37.604	38.704	37.604	38.704	22.767	10,964
2024-09-03	37.971	38.888	37.971	38.888	22.875	18,746
2024-09-02	37.787	37.787	37.237	37.696	22.174	16,464
2024-08-30	35.678	37.925	35.678	37.787	22.227	38,295
2024-08-29	36.411	36.595	36.274	36.595	21.526	2,872
2024-08-28	36.870	36.870	35.769	36.091	21.229	18,468
2024-08-27	35.769	36.595	35.769	36.595	21.526	1,256
2024-08-26	35.173	36.595	35.173	36.595	21.526	14,789
2024-08-23	35.311	35.311	35.311	35.311	20.771	0
2024-08-22	36.687	36.687	35.311	35.311	20.771	3,655
2024-08-21	36.916	36.916	35.219	36.687	21.580	25,820
2024-08-20	36.687	36.687	36.687	36.687	21.580	2,710
2024-08-19	35.036	36.687	34.990	36.687	21.580	9,636
2024-08-16	36.549	36.549	35.632	35.632	20.960	5,465
2024-08-15	37.604	37.604	35.861	37.420	22.012	7,855
2024-08-14	37.329	37.604	37.145	37.604	22.120	14,570
2024-08-13	39.071	39.071	37.466	37.466	22.039	3,551
2024-08-12	35.907	38.980	35.907	38.980	22.929	19,990
2024-08-09	36.091	36.182	35.769	35.769	21.041	12,749
2024-08-08	36.091	36.091	36.091	36.091	21.229	400
2024-08-07	35.036	35.082	34.669	35.082	20.636	44,651
2024-08-06	34.990	34.990	34.669	34.669	20.393	5,618
2024-08-05	36.274	36.274	34.715	35.128	20.663	25,724
2024-08-02	37.604	38.062	36.549	36.687	21.580	61,963
2024-08-01	40.172	40.172	37.420	37.787	22.227	45,751

← NewerPage 9 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.