Qisda Corporation (TPE:2352)
Taiwan · Delayed Price · Currency is TWD 33.00
+0.35 (1.07%)
Oct 29, 2025, 1:35 PM CST
Qisda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 32.65 | 32.80 | 32.35 | 32.65 | 32.65 | - | 2,405,555 |
| Oct 27, 2025 | 32.00 | 32.95 | 32.00 | 32.65 | 32.65 | 2.51% | 5,687,874 |
| Oct 23, 2025 | 31.70 | 32.05 | 31.60 | 31.85 | 31.85 | 0.47% | 2,603,192 |
| Oct 22, 2025 | 31.45 | 31.75 | 31.15 | 31.70 | 31.70 | 1.44% | 2,290,545 |
| Oct 21, 2025 | 31.25 | 31.70 | 31.25 | 31.25 | 31.25 | 0.48% | 2,669,751 |
| Oct 20, 2025 | 31.10 | 31.20 | 30.70 | 31.10 | 31.10 | - | 3,535,777 |
| Oct 17, 2025 | 30.90 | 31.70 | 30.90 | 31.10 | 31.10 | 0.65% | 3,246,258 |
| Oct 16, 2025 | 30.80 | 31.25 | 30.75 | 30.90 | 30.90 | 0.32% | 2,989,175 |
| Oct 15, 2025 | 31.25 | 31.30 | 30.75 | 30.80 | 30.80 | -0.48% | 5,389,385 |
| Oct 14, 2025 | 31.60 | 32.10 | 30.90 | 30.95 | 30.95 | -2.06% | 5,099,247 |
| Oct 13, 2025 | 31.00 | 31.80 | 30.75 | 31.60 | 31.60 | -2.92% | 5,333,331 |
| Oct 9, 2025 | 34.20 | 34.30 | 32.50 | 32.55 | 32.55 | -4.55% | 10,241,839 |
| Oct 8, 2025 | 35.45 | 35.50 | 33.85 | 34.10 | 34.10 | -3.67% | 6,757,039 |
| Oct 7, 2025 | 35.90 | 36.00 | 34.85 | 35.40 | 35.40 | -3.73% | 8,413,424 |
| Oct 3, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - | - |
| Oct 2, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - | - |
| Oct 1, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - | - |
| Sep 30, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - | - |
| Sep 29, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - | 3,962,708,914 |
| Sep 26, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - | 1,983,090,386 |
| Sep 25, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - | 993,281,122 |
| Sep 24, 2025 | 36.65 | 37.01 | 36.40 | 36.77 | 34.57 | 0.49% | 4,648,912 |
| Sep 23, 2025 | 36.10 | 37.20 | 36.10 | 36.59 | 34.39 | 1.36% | 5,689,723 |
| Sep 22, 2025 | 36.40 | 36.52 | 35.55 | 36.10 | 33.93 | -1.15% | 6,958,134 |
| Sep 19, 2025 | 37.56 | 38.05 | 36.52 | 36.52 | 34.32 | -2.30% | 8,075,642 |
| Sep 18, 2025 | 37.99 | 38.35 | 37.38 | 37.38 | 35.13 | - | 3,692,615 |
| Sep 17, 2025 | 38.05 | 38.41 | 37.32 | 37.38 | 35.13 | -1.76% | 4,499,466 |
| Sep 16, 2025 | 38.66 | 38.72 | 38.05 | 38.05 | 35.76 | -0.78% | 4,074,764 |
| Sep 15, 2025 | 38.17 | 39.02 | 37.99 | 38.35 | 36.04 | 1.46% | 9,644,116 |
| Sep 12, 2025 | 36.95 | 38.54 | 36.95 | 37.80 | 35.53 | 2.47% | 7,528,184 |
| Sep 11, 2025 | 38.05 | 38.23 | 36.89 | 36.89 | 34.67 | -2.59% | 5,469,089 |
| Sep 10, 2025 | 37.38 | 38.17 | 37.07 | 37.87 | 35.59 | 1.47% | 5,286,384 |
| Sep 9, 2025 | 38.29 | 38.29 | 37.26 | 37.32 | 35.08 | -1.45% | 3,500,921 |
| Sep 8, 2025 | 38.11 | 38.17 | 37.32 | 37.87 | 35.59 | -0.32% | 3,857,555 |
| Sep 5, 2025 | 37.99 | 38.17 | 37.32 | 37.99 | 35.71 | 0.82% | 4,285,342 |
| Sep 4, 2025 | 38.72 | 39.02 | 37.62 | 37.68 | 35.41 | -2.84% | 6,735,816 |
| Sep 3, 2025 | 38.35 | 39.09 | 37.56 | 38.78 | 36.45 | 3.41% | 8,874,477 |
| Sep 2, 2025 | 37.93 | 38.05 | 36.83 | 37.50 | 35.25 | 0.81% | 5,710,406 |
| Sep 1, 2025 | 38.41 | 38.41 | 36.95 | 37.20 | 34.96 | -3.93% | 10,727,800 |
| Aug 29, 2025 | 39.82 | 39.94 | 38.54 | 38.72 | 36.39 | -1.85% | 12,356,091 |
| Aug 28, 2025 | 38.66 | 40.85 | 38.66 | 39.45 | 37.08 | 3.03% | 38,427,549 |
| Aug 27, 2025 | 38.90 | 39.21 | 38.17 | 38.29 | 35.99 | 0.31% | 16,064,397 |
| Aug 26, 2025 | 39.94 | 40.06 | 37.99 | 38.17 | 35.87 | -6.15% | 40,353,261 |
| Aug 25, 2025 | 38.78 | 40.67 | 38.60 | 40.67 | 38.22 | 9.89% | 77,095,354 |
| Aug 22, 2025 | 34.02 | 37.01 | 33.60 | 37.01 | 34.78 | 9.95% | 26,298,923 |
| Aug 21, 2025 | 33.35 | 34.09 | 33.17 | 33.66 | 31.64 | 2.03% | 3,436,088 |
| Aug 20, 2025 | 33.11 | 33.48 | 32.68 | 32.99 | 31.01 | - | 5,631,479 |
| Aug 19, 2025 | 32.32 | 33.11 | 32.32 | 32.99 | 31.01 | 2.07% | 4,443,769 |
| Aug 18, 2025 | 32.01 | 32.56 | 31.89 | 32.32 | 30.38 | 0.19% | 3,151,906 |
| Aug 15, 2025 | 32.80 | 32.80 | 32.01 | 32.26 | 30.32 | -1.86% | 3,672,543 |