QBit Semiconductor Ltd. (TPEX:7913)
Taiwan · Delayed Price · Currency is TWD 288.00
-6.50 (-2.21%)
At close: Jul 29, 2026
QBit Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 289.00 | 293.00 | 281.00 | 316.00 | 316.00 | 7.30% | 21,790 |
| Jul 28, 2026 | 301.00 | 304.50 | 284.00 | 294.50 | 294.50 | -3.92% | 24,678 |
| Jul 27, 2026 | 305.50 | 308.00 | 300.50 | 306.50 | 306.50 | -0.81% | 30,126 |
| Jul 24, 2026 | 314.50 | 314.50 | 305.00 | 309.00 | 309.00 | -2.22% | 29,904 |
| Jul 23, 2026 | 320.00 | 320.00 | 308.00 | 316.00 | 316.00 | 0.80% | 25,635 |
| Jul 22, 2026 | 328.00 | 328.00 | 313.50 | 313.50 | 313.50 | -3.83% | 17,965 |
| Jul 21, 2026 | 298.00 | 326.00 | 298.00 | 326.00 | 326.00 | 8.67% | 96,871 |
| Jul 20, 2026 | 304.50 | 311.50 | 296.50 | 300.00 | 300.00 | -1.48% | 38,967 |
| Jul 17, 2026 | 315.00 | 318.50 | 304.50 | 304.50 | 304.50 | -4.40% | 52,863 |
| Jul 16, 2026 | 325.00 | 325.00 | 312.50 | 318.50 | 318.50 | -1.09% | 47,562 |
| Jul 15, 2026 | 314.50 | 325.00 | 314.50 | 322.00 | 322.00 | -0.77% | 25,116 |
| Jul 14, 2026 | 332.00 | 332.00 | 307.50 | 324.50 | 324.50 | -2.55% | 56,213 |
| Jul 13, 2026 | 325.00 | 354.50 | 325.00 | 333.00 | 333.00 | 4.06% | 65,595 |
| Jul 9, 2026 | 331.00 | 332.00 | 318.00 | 320.00 | 320.00 | -3.32% | 66,080 |
| Jul 8, 2026 | 320.00 | 331.00 | 313.00 | 331.00 | 331.00 | 3.28% | 34,862 |
| Jul 7, 2026 | 343.00 | 344.50 | 306.50 | 320.50 | 320.50 | -5.18% | 96,987 |
| Jul 6, 2026 | 347.00 | 347.00 | 330.50 | 338.00 | 338.00 | -2.03% | 57,714 |
| Jul 3, 2026 | 335.50 | 350.50 | 335.50 | 345.00 | 345.00 | 2.83% | 55,948 |
| Jul 2, 2026 | 324.50 | 335.50 | 324.00 | 335.50 | 335.50 | 0.15% | 26,540 |
| Jul 1, 2026 | 338.00 | 339.50 | 330.00 | 335.00 | 335.00 | 0.45% | 38,495 |
| Jun 30, 2026 | 355.00 | 355.00 | 328.00 | 333.50 | 333.50 | -5.92% | 175,054 |
| Jun 29, 2026 | 310.00 | 380.00 | 310.00 | 354.50 | 354.50 | 14.35% | 255,544 |
| Jun 26, 2026 | 348.00 | 348.00 | 299.00 | 310.00 | 310.00 | -10.66% | 145,823 |
| Jun 25, 2026 | 315.50 | 349.00 | 315.00 | 347.00 | 347.00 | 10.16% | 174,136 |
| Jun 24, 2026 | 316.00 | 323.00 | 309.00 | 315.00 | 315.00 | 1.94% | 53,299 |
| Jun 23, 2026 | 330.00 | 336.50 | 309.00 | 309.00 | 309.00 | -6.36% | 57,008 |
| Jun 22, 2026 | 335.00 | 339.50 | 325.00 | 330.00 | 330.00 | -1.05% | 74,805 |
| Jun 18, 2026 | 330.00 | 340.00 | 328.00 | 333.50 | 333.50 | -1.62% | 53,790 |
| Jun 17, 2026 | 331.50 | 340.00 | 325.00 | 339.00 | 339.00 | 0.89% | 44,602 |
| Jun 16, 2026 | 341.00 | 341.00 | 330.00 | 336.00 | 336.00 | - | 51,722 |
| Jun 15, 2026 | 355.00 | 355.00 | 336.00 | 336.00 | 336.00 | -3.72% | 58,333 |
| Jun 12, 2026 | 335.00 | 377.00 | 333.00 | 349.00 | 349.00 | 6.40% | 109,696 |
| Jun 11, 2026 | 337.50 | 342.50 | 325.00 | 328.00 | 328.00 | -4.65% | 88,432 |
| Jun 10, 2026 | 360.00 | 362.00 | 340.00 | 344.00 | 344.00 | -4.31% | 110,825 |
| Jun 9, 2026 | 363.00 | 374.00 | 335.00 | 359.50 | 359.50 | 2.71% | 175,391 |
| Jun 8, 2026 | 360.00 | 360.00 | 335.50 | 350.00 | 350.00 | -6.67% | 101,468 |
| Jun 5, 2026 | 380.00 | 380.00 | 360.50 | 375.00 | 375.00 | -1.32% | 53,015 |
| Jun 4, 2026 | 400.00 | 400.00 | 375.50 | 380.00 | 380.00 | -5.00% | 116,497 |
| Jun 3, 2026 | 405.00 | 409.00 | 390.00 | 400.00 | 400.00 | -0.12% | 197,394 |
| Jun 2, 2026 | 400.00 | 426.50 | 375.00 | 400.50 | 400.50 | 0.13% | 314,920 |
| Jun 1, 2026 | 343.00 | 420.50 | 329.50 | 400.00 | 400.00 | 16.62% | 491,105 |
| May 29, 2026 | 280.00 | 351.50 | 280.00 | 343.00 | 343.00 | 24.95% | 362,690 |
| May 28, 2026 | 300.00 | 303.00 | 261.50 | 274.50 | 274.50 | -10.00% | 166,191 |
| May 27, 2026 | 336.50 | 339.00 | 295.00 | 305.00 | 305.00 | -8.96% | 146,466 |
| May 26, 2026 | 370.50 | 370.50 | 330.00 | 335.00 | 335.00 | -7.97% | 119,793 |
| May 25, 2026 | 388.00 | 390.00 | 357.50 | 364.00 | 364.00 | -4.71% | 143,149 |
| May 22, 2026 | 400.00 | 403.00 | 358.00 | 382.00 | 382.00 | -4.86% | 189,239 |
| May 21, 2026 | 340.00 | 440.00 | 337.50 | 401.50 | 401.50 | 18.96% | 224,224 |
| May 20, 2026 | 405.00 | 405.00 | 331.00 | 337.50 | 337.50 | -16.67% | 177,672 |
| May 19, 2026 | 490.00 | 490.00 | 383.00 | 405.00 | 405.00 | -16.67% | 307,539 |