Qisda Corporation (TPE:2352)
Taiwan · Delayed Price · Currency is TWD 31.20
-0.25 (-0.79%)
Sep 16, 2025, 1:35 PM CST
Qisda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 31.70 | 31.75 | 31.20 | 31.20 | 31.20 | -0.79% | 4,945,441 |
| Sep 15, 2025 | 31.30 | 32.00 | 31.15 | 31.45 | 31.45 | 1.45% | 11,761,097 |
| Sep 12, 2025 | 30.30 | 31.60 | 30.30 | 31.00 | 31.00 | 2.48% | 9,180,696 |
| Sep 11, 2025 | 31.20 | 31.35 | 30.25 | 30.25 | 30.25 | -2.58% | 6,669,610 |
| Sep 10, 2025 | 30.65 | 31.30 | 30.40 | 31.05 | 31.05 | 1.47% | 6,446,799 |
| Sep 9, 2025 | 31.40 | 31.40 | 30.55 | 30.60 | 30.60 | -1.45% | 4,269,409 |
| Sep 8, 2025 | 31.25 | 31.30 | 30.60 | 31.05 | 31.05 | -0.32% | 4,704,327 |
| Sep 5, 2025 | 31.15 | 31.30 | 30.60 | 31.15 | 31.15 | 0.81% | 5,226,018 |
| Sep 4, 2025 | 31.75 | 32.00 | 30.85 | 30.90 | 30.90 | -2.83% | 8,214,396 |
| Sep 3, 2025 | 31.45 | 32.05 | 30.80 | 31.80 | 31.80 | 3.41% | 10,822,514 |
| Sep 2, 2025 | 31.10 | 31.20 | 30.20 | 30.75 | 30.75 | 0.82% | 6,963,898 |
| Sep 1, 2025 | 31.50 | 31.50 | 30.30 | 30.50 | 30.50 | -3.94% | 13,082,660 |
| Aug 29, 2025 | 32.65 | 32.75 | 31.60 | 31.75 | 31.75 | -1.85% | 15,068,378 |
| Aug 28, 2025 | 31.70 | 33.50 | 31.70 | 32.35 | 32.35 | 3.03% | 46,862,782 |
| Aug 27, 2025 | 31.90 | 32.15 | 31.30 | 31.40 | 31.40 | 0.32% | 19,590,694 |
| Aug 26, 2025 | 32.75 | 32.85 | 31.15 | 31.30 | 31.30 | -6.15% | 49,211,207 |
| Aug 25, 2025 | 31.80 | 33.35 | 31.65 | 33.35 | 33.35 | 9.88% | 94,018,557 |
| Aug 22, 2025 | 27.90 | 30.35 | 27.55 | 30.35 | 30.35 | 9.96% | 32,071,801 |
| Aug 21, 2025 | 27.35 | 27.95 | 27.20 | 27.60 | 27.60 | 2.03% | 4,190,344 |
| Aug 20, 2025 | 27.15 | 27.45 | 26.80 | 27.05 | 27.05 | - | 6,867,646 |
| Aug 19, 2025 | 26.50 | 27.15 | 26.50 | 27.05 | 27.05 | 2.08% | 5,419,222 |
| Aug 18, 2025 | 26.25 | 26.70 | 26.15 | 26.50 | 26.50 | 0.19% | 3,843,781 |
| Aug 15, 2025 | 26.90 | 26.90 | 26.25 | 26.45 | 26.45 | -1.86% | 4,478,703 |
| Aug 14, 2025 | 27.35 | 27.45 | 26.80 | 26.95 | 26.95 | -1.28% | 4,469,346 |
| Aug 13, 2025 | 28.00 | 28.00 | 27.20 | 27.30 | 27.30 | -1.44% | 3,570,485 |
| Aug 12, 2025 | 28.00 | 28.45 | 27.70 | 27.70 | 27.70 | -0.54% | 4,964,558 |
| Aug 11, 2025 | 27.40 | 28.00 | 27.20 | 27.85 | 27.85 | 1.83% | 5,913,414 |
| Aug 8, 2025 | 27.15 | 27.35 | 27.10 | 27.35 | 27.35 | 0.74% | 2,360,089 |
| Aug 7, 2025 | 27.50 | 27.65 | 27.10 | 27.15 | 27.15 | -0.55% | 3,035,266 |
| Aug 6, 2025 | 26.95 | 27.50 | 26.95 | 27.30 | 27.30 | 0.92% | 4,273,004 |
| Aug 5, 2025 | 26.70 | 27.10 | 26.60 | 27.05 | 27.05 | 1.88% | 4,658,017 |
| Aug 4, 2025 | 26.00 | 26.60 | 25.60 | 26.55 | 26.55 | 0.76% | 3,177,805 |
| Aug 1, 2025 | 25.70 | 26.40 | 25.45 | 26.35 | 26.35 | 1.54% | 2,338,120 |
| Jul 31, 2025 | 26.45 | 26.50 | 25.95 | 25.95 | 25.95 | -1.89% | 2,742,421 |
| Jul 30, 2025 | 26.35 | 26.55 | 26.00 | 26.45 | 26.45 | 0.95% | 2,225,211 |
| Jul 29, 2025 | 26.50 | 26.70 | 26.10 | 26.20 | 26.20 | -0.76% | 1,786,398 |
| Jul 28, 2025 | 26.75 | 26.90 | 26.35 | 26.40 | 26.40 | -0.94% | 1,802,599 |
| Jul 25, 2025 | 26.25 | 26.90 | 26.15 | 26.65 | 26.65 | 1.52% | 5,607,206 |
| Jul 24, 2025 | 25.90 | 26.25 | 25.45 | 26.25 | 26.25 | -1.69% | 7,364,804 |
| Jul 23, 2025 | 26.30 | 26.80 | 26.30 | 26.70 | 25.59 | 1.52% | 7,406,693 |
| Jul 22, 2025 | 27.10 | 27.10 | 26.15 | 26.30 | 25.21 | -2.77% | 9,122,133 |
| Jul 21, 2025 | 27.20 | 27.30 | 27.00 | 27.05 | 25.93 | -0.55% | 4,065,143 |
| Jul 18, 2025 | 27.35 | 27.45 | 27.10 | 27.20 | 26.07 | - | 2,307,107 |
| Jul 17, 2025 | 27.05 | 27.35 | 27.00 | 27.20 | 26.07 | 0.55% | 2,441,047 |
| Jul 16, 2025 | 27.15 | 27.70 | 27.05 | 27.05 | 25.93 | -0.18% | 5,166,243 |
| Jul 15, 2025 | 26.60 | 27.20 | 26.60 | 27.10 | 25.97 | 1.69% | 3,881,196 |
| Jul 14, 2025 | 26.50 | 26.90 | 26.40 | 26.65 | 25.54 | 0.57% | 2,497,530 |
| Jul 11, 2025 | 26.20 | 26.60 | 26.20 | 26.50 | 25.40 | 1.34% | 1,836,881 |
| Jul 10, 2025 | 26.20 | 26.45 | 26.15 | 26.15 | 25.06 | -0.19% | 1,754,207 |
| Jul 9, 2025 | 26.20 | 26.25 | 26.05 | 26.20 | 25.11 | 0.19% | 1,019,015 |