Qbic Technology Co., Ltd. (TPEX:6825)
Taiwan · Delayed Price · Currency is TWD 29.75
-0.45 (-1.49%)
Oct 20, 2026, 1:21 PM CST
Qbic Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 30.20 | 30.30 | 29.75 | 29.75 | 29.75 | -1.49% | 49,675 |
| Oct 19, 2026 | 31.80 | 31.80 | 28.90 | 30.20 | 30.20 | -5.03% | 776,365 |
| Oct 16, 2026 | 31.20 | 31.80 | 30.50 | 31.80 | 31.80 | 2.91% | 44,828 |
| Oct 15, 2026 | 32.80 | 32.80 | 29.45 | 30.90 | 30.90 | -5.79% | 62,176 |
| Oct 14, 2026 | 35.00 | 35.00 | 32.00 | 32.80 | 32.80 | -6.29% | 111,091 |
| Oct 13, 2026 | 37.70 | 37.70 | 34.30 | 35.00 | 35.00 | -5.66% | 50,595 |
| Oct 12, 2026 | 38.30 | 38.50 | 36.20 | 37.10 | 37.10 | -4.87% | 36,038 |
| Oct 8, 2026 | 40.00 | 40.15 | 39.00 | 39.00 | 39.00 | 0.39% | 609,557 |
| Oct 7, 2026 | 39.00 | 39.80 | 38.85 | 38.85 | 38.85 | -2.87% | 18,120 |
| Oct 6, 2026 | 40.85 | 40.85 | 39.00 | 40.00 | 40.00 | -1.48% | 13,269 |
| Oct 5, 2026 | 39.60 | 40.70 | 38.70 | 40.60 | 40.60 | 0.74% | 25,358 |
| Oct 2, 2026 | 40.90 | 40.90 | 39.60 | 40.30 | 40.30 | -0.25% | 64,444 |
| Oct 1, 2026 | 42.00 | 42.00 | 39.85 | 40.40 | 40.40 | -2.06% | 95,302 |
| Sep 30, 2026 | 41.95 | 41.95 | 40.65 | 41.25 | 41.25 | -1.67% | 137,985 |
| Sep 29, 2026 | 37.00 | 42.50 | 36.90 | 41.95 | 41.95 | 16.53% | 316,156 |
| Sep 24, 2026 | 34.60 | 36.15 | 34.50 | 36.00 | 36.00 | - | 31,211 |
| Sep 23, 2026 | 34.95 | 36.00 | 34.50 | 36.00 | 36.00 | 3.00% | 26,242 |
| Sep 22, 2026 | 33.90 | 34.95 | 33.90 | 34.95 | 34.95 | 1.90% | 14,310 |
| Sep 21, 2026 | 34.70 | 34.70 | 33.85 | 34.30 | 34.30 | -0.58% | 33,250 |
| Sep 18, 2026 | 33.70 | 35.15 | 33.70 | 34.50 | 34.50 | 2.37% | 9,104 |
| Sep 17, 2026 | 33.70 | 35.25 | 33.70 | 33.70 | 33.70 | - | 9,009 |
| Sep 16, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -0.88% | 1,001 |
| Sep 15, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.15% | 51 |
| Sep 14, 2026 | 35.50 | 35.50 | 34.05 | 34.05 | 34.05 | -1.16% | 64 |
| Sep 11, 2026 | 34.50 | 36.25 | 34.45 | 34.45 | 34.45 | -2.96% | 2,502 |
| Sep 10, 2026 | 35.00 | 35.75 | 33.30 | 35.50 | 35.50 | 1.43% | 16,682 |
| Sep 9, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | 3 |
| Sep 8, 2026 | 32.80 | 34.50 | 32.80 | 34.00 | 34.00 | 2.72% | 9,500 |
| Sep 7, 2026 | 35.35 | 35.90 | 30.30 | 33.10 | 33.10 | -7.02% | 93,383 |
| Sep 4, 2026 | 37.00 | 37.00 | 35.60 | 35.60 | 35.60 | -0.70% | 2,200 |
| Sep 3, 2026 | 36.15 | 36.40 | 35.60 | 35.85 | 35.85 | -1.24% | 11,025 |
| Sep 2, 2026 | 36.10 | 37.70 | 36.10 | 36.30 | 36.30 | -1.89% | 7,158 |
| Sep 1, 2026 | 37.75 | 38.30 | 37.00 | 37.00 | 37.00 | 1.37% | 18,085 |
| Aug 31, 2026 | 37.50 | 37.90 | 36.15 | 36.50 | 36.50 | -3.95% | 3,589 |
| Aug 28, 2026 | 36.55 | 38.00 | 36.35 | 38.00 | 38.00 | 3.97% | 3,185 |
| Aug 27, 2026 | 36.50 | 38.00 | 36.50 | 36.55 | 36.55 | - | 1,207 |
| Aug 26, 2026 | 36.90 | 37.15 | 35.80 | 36.55 | 36.55 | -0.95% | 9,959 |
| Aug 25, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 3.07% | 2,001 |
| Aug 24, 2026 | 37.00 | 37.05 | 35.80 | 35.80 | 35.80 | -1.10% | 9,251 |
| Aug 21, 2026 | 36.85 | 37.70 | 35.60 | 36.20 | 36.20 | -0.76% | 100,107 |
| Aug 20, 2026 | 36.53 | 37.98 | 35.80 | 36.87 | 36.48 | 1.17% | 63,931 |
| Aug 19, 2026 | 36.44 | 36.44 | 36.44 | 36.44 | 36.05 | 2.90% | 1,171 |
| Aug 18, 2026 | 35.24 | 35.50 | 34.90 | 35.42 | 35.04 | -1.66% | 54,520 |
| Aug 17, 2026 | 36.19 | 36.19 | 35.07 | 36.01 | 35.63 | 0.24% | 46,159 |
| Aug 14, 2026 | 35.93 | 36.91 | 35.50 | 35.93 | 35.55 | -2.33% | 34,173 |
| Aug 13, 2026 | 37.81 | 38.24 | 36.78 | 36.78 | 36.39 | -2.60% | 10,670 |
| Aug 12, 2026 | 37.04 | 37.98 | 36.66 | 37.77 | 37.36 | 2.67% | 16,505 |
| Aug 11, 2026 | 37.47 | 37.47 | 35.63 | 36.78 | 36.39 | -2.27% | 25,791 |
| Aug 10, 2026 | 37.04 | 37.64 | 35.07 | 37.64 | 37.24 | -2.33% | 42,822 |
| Aug 7, 2026 | 36.91 | 38.62 | 36.91 | 38.54 | 38.13 | 4.40% | 27,591 |