Qisda Corporation (TPE:2352)
Taiwan · Delayed Price · Currency is TWD 28.95
-0.25 (-0.86%)
Oct 5, 2026, 1:30 PM CST
Qisda Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 29.05 | 29.45 | 28.90 | 29.20 | 29.20 | 0.34% | 3,067,011 |
| Oct 1, 2026 | 29.70 | 29.75 | 29.10 | 29.10 | 29.10 | -1.85% | 3,305,366 |
| Sep 30, 2026 | 29.30 | 29.95 | 29.25 | 29.65 | 29.65 | 2.24% | 5,731,705 |
| Sep 29, 2026 | 29.05 | 29.55 | 29.00 | 29.00 | 29.00 | - | 3,583,810 |
| Sep 24, 2026 | 29.00 | 29.15 | 28.85 | 29.00 | 29.00 | - | 2,247,808 |
| Sep 23, 2026 | 29.70 | 29.70 | 29.00 | 29.00 | 29.00 | -1.36% | 3,002,643 |
| Sep 22, 2026 | 29.85 | 29.85 | 29.40 | 29.40 | 29.40 | -0.68% | 4,168,335 |
| Sep 21, 2026 | 29.45 | 29.80 | 29.25 | 29.60 | 29.60 | 1.37% | 8,883,719 |
| Sep 18, 2026 | 29.20 | 29.25 | 28.90 | 29.20 | 29.20 | 0.69% | 4,282,456 |
| Sep 17, 2026 | 29.20 | 29.35 | 28.75 | 29.00 | 29.00 | -0.51% | 6,215,571 |
| Sep 16, 2026 | 28.60 | 29.50 | 28.30 | 29.15 | 29.15 | 3.00% | 5,624,535 |
| Sep 15, 2026 | 28.75 | 29.05 | 28.30 | 28.30 | 28.30 | -1.57% | 3,647,989 |
| Sep 14, 2026 | 28.60 | 29.05 | 28.20 | 28.75 | 28.75 | 0.17% | 4,629,908 |
| Sep 11, 2026 | 28.75 | 29.00 | 28.65 | 28.70 | 28.70 | -1.03% | 2,516,741 |
| Sep 10, 2026 | 28.75 | 29.20 | 28.55 | 29.00 | 29.00 | 0.69% | 4,113,727 |
| Sep 9, 2026 | 28.60 | 29.05 | 28.60 | 28.80 | 28.80 | 0.52% | 2,385,790 |
| Sep 8, 2026 | 29.20 | 29.20 | 28.60 | 28.65 | 28.65 | -1.21% | 2,485,220 |
| Sep 7, 2026 | 29.70 | 29.70 | 28.60 | 29.00 | 29.00 | -0.85% | 5,778,552 |
| Sep 4, 2026 | 28.95 | 29.30 | 28.75 | 29.25 | 29.25 | 2.63% | 7,864,250 |
| Sep 3, 2026 | 28.85 | 29.60 | 28.50 | 28.50 | 28.50 | -0.70% | 7,278,956 |
| Sep 2, 2026 | 28.30 | 28.85 | 28.30 | 28.70 | 28.70 | 1.06% | 3,477,673 |
| Sep 1, 2026 | 28.15 | 28.75 | 28.15 | 28.40 | 28.40 | 0.18% | 3,095,796 |
| Aug 31, 2026 | 28.10 | 28.40 | 27.85 | 28.35 | 28.35 | 0.53% | 4,458,726 |
| Aug 28, 2026 | 28.30 | 28.40 | 28.10 | 28.20 | 28.20 | 0.71% | 2,871,377 |
| Aug 27, 2026 | 28.20 | 28.55 | 28.00 | 28.00 | 28.00 | -0.36% | 3,735,153 |
| Aug 26, 2026 | 28.20 | 28.50 | 28.00 | 28.10 | 28.10 | -0.18% | 4,009,545 |
| Aug 25, 2026 | 28.60 | 28.85 | 27.60 | 28.15 | 28.15 | -1.75% | 7,083,528 |
| Aug 24, 2026 | 29.00 | 29.15 | 28.65 | 28.65 | 28.65 | -0.52% | 1,844,453 |
| Aug 21, 2026 | 29.25 | 29.35 | 28.75 | 28.80 | 28.80 | -1.54% | 2,948,055 |
| Aug 20, 2026 | 29.05 | 29.50 | 28.65 | 29.25 | 29.25 | 1.74% | 5,232,697 |
| Aug 19, 2026 | 28.05 | 30.15 | 27.95 | 28.75 | 28.75 | 1.41% | 5,685,629 |
| Aug 18, 2026 | 28.95 | 28.95 | 28.20 | 28.35 | 28.35 | -2.24% | 5,705,505 |
| Aug 17, 2026 | 29.70 | 29.75 | 28.70 | 29.00 | 29.00 | -1.69% | 6,969,928 |
| Aug 14, 2026 | 28.90 | 30.10 | 28.70 | 29.50 | 29.50 | 2.79% | 16,130,162 |
| Aug 13, 2026 | 29.20 | 29.25 | 28.70 | 28.70 | 28.70 | -0.69% | 4,599,541 |
| Aug 12, 2026 | 29.15 | 29.30 | 28.80 | 28.90 | 28.90 | - | 4,716,571 |
| Aug 11, 2026 | 29.70 | 29.85 | 28.70 | 28.90 | 28.90 | -2.36% | 8,208,214 |
| Aug 10, 2026 | 28.75 | 30.00 | 28.65 | 29.60 | 29.60 | 4.59% | 10,565,901 |
| Aug 7, 2026 | 29.15 | 29.30 | 28.10 | 28.30 | 28.30 | -1.74% | 5,841,322 |
| Aug 6, 2026 | 28.45 | 29.05 | 28.35 | 28.80 | 28.80 | 1.23% | 4,568,064 |
| Aug 5, 2026 | 29.10 | 29.75 | 28.40 | 28.45 | 28.45 | -1.56% | 7,063,350 |
| Aug 4, 2026 | 28.00 | 29.00 | 28.00 | 28.90 | 28.90 | 1.58% | 3,723,497 |
| Aug 3, 2026 | 27.00 | 28.75 | 27.00 | 28.45 | 28.45 | 4.02% | 5,345,381 |
| Jul 31, 2026 | 27.85 | 28.05 | 27.35 | 27.35 | 27.35 | 3.40% | 7,606,695 |
| Jul 30, 2026 | 26.65 | 27.10 | 26.30 | 26.45 | 26.45 | -1.86% | 5,687,780 |
| Jul 29, 2026 | 27.90 | 28.10 | 26.05 | 26.95 | 26.95 | -2.71% | 7,807,699 |
| Jul 28, 2026 | 28.20 | 28.45 | 27.40 | 27.70 | 27.70 | -3.65% | 7,454,488 |
| Jul 27, 2026 | 29.40 | 29.40 | 28.25 | 28.75 | 28.75 | -1.54% | 5,483,909 |
| Jul 24, 2026 | 29.95 | 30.25 | 29.15 | 29.20 | 29.20 | -2.99% | 6,370,708 |
| Jul 23, 2026 | 29.85 | 31.35 | 29.80 | 30.10 | 30.10 | 2.38% | 14,402,908 |