Qbic Technology Co., Ltd. (TPEX:6825)
Taiwan · Delayed Price · Currency is TWD 42.60
+1.20 (2.90%)
Aug 19, 2026, 12:22 PM CST
Qbic Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 41.20 | 41.50 | 40.80 | 39.00 | 39.00 | -7.36% | 46,639 |
| Aug 17, 2026 | 42.30 | 42.30 | 41.00 | 42.10 | 42.10 | 0.24% | 39,486 |
| Aug 14, 2026 | 42.00 | 43.15 | 41.50 | 42.00 | 42.00 | -2.33% | 29,233 |
| Aug 13, 2026 | 44.20 | 44.70 | 43.00 | 43.00 | 43.00 | -2.60% | 9,128 |
| Aug 12, 2026 | 43.30 | 44.40 | 42.85 | 44.15 | 44.15 | 2.67% | 14,119 |
| Aug 11, 2026 | 43.80 | 43.80 | 41.65 | 43.00 | 43.00 | -2.27% | 22,063 |
| Aug 10, 2026 | 43.30 | 44.00 | 41.00 | 44.00 | 44.00 | -2.33% | 36,632 |
| Aug 7, 2026 | 43.15 | 45.15 | 43.15 | 45.05 | 45.05 | 4.40% | 23,603 |
| Aug 6, 2026 | 43.10 | 43.15 | 42.50 | 43.15 | 43.15 | 0.12% | 16,050 |
| Aug 5, 2026 | 42.80 | 43.10 | 42.50 | 43.10 | 43.10 | 1.06% | 10,151 |
| Aug 4, 2026 | 42.00 | 42.65 | 41.00 | 42.65 | 42.65 | 1.55% | 83,220 |
| Aug 3, 2026 | 41.85 | 42.00 | 40.00 | 42.00 | 42.00 | 0.84% | 3,150 |
| Jul 31, 2026 | 40.60 | 41.65 | 40.50 | 41.65 | 41.65 | 6.79% | 12,120 |
| Jul 30, 2026 | 40.40 | 40.60 | 39.00 | 39.00 | 39.00 | -2.01% | 8,520 |
| Jul 29, 2026 | 39.00 | 39.80 | 38.70 | 39.80 | 39.80 | 2.05% | 10,300 |
| Jul 28, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.99% | 1,000 |
| Jul 27, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 2.29% | 5,015 |
| Jul 23, 2026 | 39.70 | 40.00 | 39.00 | 39.30 | 39.30 | -4.15% | 34,719 |
| Jul 22, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | -0.49% | 12,482 |
| Jul 21, 2026 | 41.20 | 41.20 | 40.50 | 41.20 | 41.20 | 3.00% | 8,000 |
| Jul 20, 2026 | 42.20 | 42.20 | 39.85 | 40.00 | 40.00 | -3.73% | 28,250 |
| Jul 17, 2026 | 41.80 | 42.10 | 41.45 | 41.55 | 41.55 | -1.54% | 8,455 |
| Jul 16, 2026 | 42.20 | 43.80 | 42.20 | 42.20 | 42.20 | -0.47% | 3,100 |
| Jul 15, 2026 | 42.60 | 42.60 | 42.40 | 42.40 | 42.40 | -0.47% | 3,200 |
| Jul 14, 2026 | 43.30 | 43.50 | 42.60 | 42.60 | 42.60 | -3.40% | 11,426 |
| Jul 13, 2026 | 43.55 | 44.10 | 43.55 | 44.10 | 44.10 | 0.23% | 3,063 |
| Jul 9, 2026 | 44.60 | 44.80 | 43.65 | 44.00 | 44.00 | -1.35% | 13,110 |
| Jul 8, 2026 | 43.55 | 44.70 | 43.30 | 44.60 | 44.60 | 1.36% | 33,020 |
| Jul 7, 2026 | 44.00 | 44.00 | 43.55 | 44.00 | 44.00 | - | 13,000 |
| Jul 6, 2026 | 43.55 | 45.20 | 43.55 | 44.00 | 44.00 | -1.23% | 10,338 |
| Jul 3, 2026 | 44.55 | 44.65 | 44.00 | 44.55 | 44.55 | 0.34% | 21,610 |
| Jul 2, 2026 | 44.80 | 44.80 | 43.30 | 44.40 | 44.40 | -0.89% | 11,120 |
| Jul 1, 2026 | 44.85 | 44.85 | 44.80 | 44.80 | 44.80 | - | 3,000 |
| Jun 30, 2026 | 45.00 | 45.00 | 43.50 | 44.80 | 44.80 | 2.52% | 8,280 |
| Jun 29, 2026 | 44.95 | 45.20 | 43.60 | 43.70 | 43.70 | 1.16% | 22,010 |
| Jun 26, 2026 | 43.20 | 44.90 | 43.20 | 43.20 | 43.20 | -4.64% | 8,170 |
| Jun 25, 2026 | 44.90 | 45.30 | 44.00 | 45.30 | 45.30 | 0.89% | 6,670 |
| Jun 24, 2026 | 44.90 | 44.90 | 43.50 | 44.90 | 44.90 | 3.10% | 5,515 |
| Jun 23, 2026 | 43.55 | 45.00 | 43.05 | 43.55 | 43.55 | -3.11% | 18,219 |
| Jun 22, 2026 | 46.50 | 46.50 | 43.40 | 44.95 | 44.95 | -3.33% | 63,563 |
| Jun 18, 2026 | 45.30 | 47.00 | 44.80 | 46.50 | 46.50 | 2.54% | 81,104 |
| Jun 17, 2026 | 45.80 | 45.80 | 44.45 | 45.35 | 45.35 | -0.33% | 17,103 |
| Jun 16, 2026 | 45.90 | 45.90 | 44.70 | 45.50 | 45.50 | -0.98% | 4,351 |
| Jun 15, 2026 | 46.40 | 46.40 | 44.75 | 45.95 | 45.95 | -0.97% | 6,005 |
| Jun 12, 2026 | 45.00 | 47.00 | 44.70 | 46.40 | 46.40 | 3.11% | 56,128 |
| Jun 11, 2026 | 44.90 | 45.00 | 42.75 | 45.00 | 45.00 | -3.64% | 6,382 |
| Jun 10, 2026 | 44.80 | 46.80 | 44.80 | 46.70 | 46.70 | -0.43% | 11,105 |
| Jun 9, 2026 | 43.00 | 46.90 | 43.00 | 46.90 | 46.90 | 11.67% | 46,415 |
| Jun 8, 2026 | 42.80 | 42.85 | 41.55 | 42.00 | 42.00 | -5.62% | 32,680 |
| Jun 5, 2026 | 43.35 | 44.95 | 42.80 | 44.50 | 44.50 | -1.11% | 26,054 |