Qisda Corporation (TPE:2352)
Taiwan · Delayed Price · Currency is TWD 25.60
-0.65 (-2.48%)
May 14, 2026, 1:30 PM CST
Qisda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 25.80 | 26.35 | 25.50 | 26.25 | 26.25 | 1.16% | 9,103,295 |
| May 12, 2026 | 25.80 | 26.00 | 25.20 | 25.95 | 25.95 | 0.97% | 6,747,275 |
| May 11, 2026 | 25.20 | 25.80 | 24.90 | 25.70 | 25.70 | 3.42% | 8,814,119 |
| May 8, 2026 | 25.10 | 25.40 | 24.80 | 24.85 | 24.85 | -1.39% | 5,032,164 |
| May 7, 2026 | 25.85 | 25.85 | 25.00 | 25.20 | 25.20 | -2.51% | 8,710,887 |
| May 6, 2026 | 25.05 | 26.00 | 24.75 | 25.85 | 25.85 | 3.61% | 12,612,356 |
| May 5, 2026 | 24.35 | 24.95 | 24.30 | 24.95 | 24.95 | 2.25% | 4,167,175 |
| May 4, 2026 | 24.05 | 24.55 | 23.95 | 24.40 | 24.40 | 2.09% | 4,219,271 |
| Apr 30, 2026 | 24.45 | 24.45 | 23.90 | 23.90 | 23.90 | -1.85% | 2,651,259 |
| Apr 29, 2026 | 24.20 | 24.40 | 23.80 | 24.35 | 24.35 | 0.62% | 2,641,277 |
| Apr 28, 2026 | 23.95 | 24.25 | 23.80 | 24.20 | 24.20 | 1.04% | 2,162,654 |
| Apr 27, 2026 | 24.65 | 24.65 | 23.80 | 23.95 | 23.95 | -2.64% | 4,950,668 |
| Apr 24, 2026 | 25.05 | 25.20 | 24.35 | 24.60 | 24.60 | -1.80% | 4,465,374 |
| Apr 23, 2026 | 26.00 | 26.20 | 24.60 | 25.05 | 25.05 | -3.65% | 7,263,834 |
| Apr 22, 2026 | 25.65 | 26.00 | 25.45 | 26.00 | 26.00 | 1.36% | 5,845,314 |
| Apr 21, 2026 | 25.65 | 25.85 | 25.55 | 25.65 | 25.65 | - | 3,419,699 |
| Apr 20, 2026 | 25.80 | 25.90 | 25.55 | 25.65 | 25.65 | - | 5,701,522 |
| Apr 17, 2026 | 25.25 | 25.80 | 25.10 | 25.65 | 25.65 | 1.58% | 6,422,334 |
| Apr 16, 2026 | 25.10 | 25.45 | 25.00 | 25.25 | 25.25 | 2.23% | 5,276,656 |
| Apr 15, 2026 | 24.30 | 24.85 | 24.30 | 24.70 | 24.70 | 2.07% | 6,981,390 |
| Apr 14, 2026 | 24.30 | 24.45 | 24.15 | 24.20 | 24.20 | 0.62% | 3,773,919 |
| Apr 13, 2026 | 24.00 | 24.15 | 23.80 | 24.05 | 24.05 | - | 2,762,048 |
| Apr 10, 2026 | 24.50 | 24.55 | 24.05 | 24.05 | 24.05 | -1.23% | 3,980,062 |
| Apr 9, 2026 | 23.95 | 24.40 | 23.55 | 24.35 | 24.35 | 2.31% | 6,090,274 |
| Apr 8, 2026 | 23.60 | 24.00 | 23.50 | 23.80 | 23.80 | 2.59% | 4,776,500 |
| Apr 7, 2026 | 23.35 | 23.50 | 23.10 | 23.20 | 23.20 | -0.43% | 2,459,825 |
| Apr 2, 2026 | 23.35 | 23.70 | 23.20 | 23.30 | 23.30 | - | 3,193,024 |
| Apr 1, 2026 | 23.05 | 23.40 | 22.90 | 23.30 | 23.30 | 2.42% | 3,567,823 |
| Mar 31, 2026 | 23.10 | 23.25 | 22.70 | 22.75 | 22.75 | -1.52% | 4,565,378 |
| Mar 30, 2026 | 23.30 | 23.40 | 22.90 | 23.10 | 23.10 | -2.33% | 5,111,622 |
| Mar 27, 2026 | 23.75 | 23.80 | 23.35 | 23.65 | 23.65 | -1.66% | 3,314,211 |
| Mar 26, 2026 | 23.95 | 24.10 | 23.80 | 24.05 | 24.05 | 1.05% | 3,753,601 |
| Mar 25, 2026 | 24.15 | 24.15 | 23.55 | 23.80 | 23.80 | 0.63% | 3,568,402 |
| Mar 24, 2026 | 24.00 | 24.10 | 23.35 | 23.65 | 23.65 | -0.21% | 3,487,886 |
| Mar 23, 2026 | 24.00 | 24.25 | 23.70 | 23.70 | 23.70 | -2.47% | 3,515,084 |
| Mar 20, 2026 | 24.30 | 24.70 | 24.20 | 24.30 | 24.30 | - | 4,107,990 |
| Mar 19, 2026 | 24.45 | 24.45 | 24.05 | 24.30 | 24.30 | -1.22% | 4,280,416 |
| Mar 18, 2026 | 24.70 | 24.90 | 24.25 | 24.60 | 24.60 | 0.41% | 5,423,767 |
| Mar 17, 2026 | 24.50 | 24.85 | 24.35 | 24.50 | 24.50 | 0.62% | 5,553,647 |
| Mar 16, 2026 | 24.25 | 24.55 | 24.05 | 24.35 | 24.35 | 0.83% | 4,536,097 |
| Mar 13, 2026 | 23.35 | 24.15 | 23.00 | 24.15 | 24.15 | 2.11% | 7,548,803 |
| Mar 12, 2026 | 23.75 | 24.15 | 23.55 | 23.65 | 23.65 | -0.63% | 8,191,402 |
| Mar 11, 2026 | 23.40 | 23.90 | 23.40 | 23.80 | 23.80 | 3.48% | 8,644,379 |
| Mar 10, 2026 | 23.00 | 23.45 | 22.85 | 23.00 | 23.00 | -0.86% | 7,227,341 |
| Mar 9, 2026 | 23.00 | 23.30 | 22.55 | 23.20 | 23.20 | -2.32% | 6,365,334 |
| Mar 6, 2026 | 23.50 | 24.10 | 23.25 | 23.75 | 23.75 | - | 6,167,919 |
| Mar 5, 2026 | 23.70 | 24.05 | 23.35 | 23.75 | 23.75 | 1.93% | 5,224,265 |
| Mar 4, 2026 | 24.20 | 24.25 | 23.15 | 23.30 | 23.30 | -5.67% | 8,987,785 |
| Mar 3, 2026 | 25.35 | 25.55 | 24.60 | 24.70 | 24.70 | -2.56% | 5,169,450 |
| Mar 2, 2026 | 25.60 | 25.65 | 25.30 | 25.35 | 25.35 | -2.50% | 4,691,663 |