QBit Semiconductor Ltd. (TPEX:7913)
Taiwan · Delayed Price · Currency is TWD 304.50
+16.50 (5.73%)
At close: Sep 7, 2026
QBit Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 288.00 | 304.50 | 287.00 | 304.50 | 304.50 | 5.73% | 83,349 |
| Sep 4, 2026 | 289.00 | 297.50 | 282.00 | 288.00 | 288.00 | -0.52% | 59,138 |
| Sep 3, 2026 | 262.00 | 293.50 | 261.00 | 289.50 | 289.50 | 10.50% | 116,606 |
| Sep 2, 2026 | 262.00 | 265.00 | 260.00 | 262.00 | 262.00 | -1.13% | 10,321 |
| Sep 1, 2026 | 263.50 | 265.00 | 260.00 | 265.00 | 265.00 | 0.19% | 18,401 |
| Aug 31, 2026 | 261.00 | 269.50 | 261.00 | 264.50 | 264.50 | 1.34% | 33,581 |
| Aug 28, 2026 | 254.00 | 261.00 | 254.00 | 261.00 | 261.00 | 2.96% | 15,275 |
| Aug 27, 2026 | 255.00 | 258.00 | 250.00 | 253.50 | 253.50 | 1.20% | 25,881 |
| Aug 26, 2026 | 265.00 | 265.00 | 250.50 | 250.50 | 250.50 | -4.21% | 12,398 |
| Aug 25, 2026 | 269.00 | 269.00 | 243.00 | 261.50 | 261.50 | -2.79% | 16,143 |
| Aug 24, 2026 | 267.00 | 270.00 | 267.00 | 269.00 | 269.00 | - | 8,700 |
| Aug 21, 2026 | 269.00 | 269.00 | 267.00 | 269.00 | 269.00 | - | 946 |
| Aug 20, 2026 | 269.00 | 270.00 | 265.00 | 269.00 | 269.00 | -0.37% | 10,912 |
| Aug 19, 2026 | 267.00 | 270.00 | 265.00 | 270.00 | 270.00 | 0.75% | 17,813 |
| Aug 18, 2026 | 270.00 | 274.50 | 262.00 | 268.00 | 268.00 | -0.74% | 18,706 |
| Aug 17, 2026 | 276.00 | 280.00 | 270.00 | 270.00 | 270.00 | -1.64% | 23,416 |
| Aug 14, 2026 | 272.50 | 276.00 | 270.00 | 274.50 | 274.50 | -2.14% | 18,773 |
| Aug 13, 2026 | 279.50 | 280.50 | 271.00 | 280.50 | 280.50 | 0.90% | 11,237 |
| Aug 12, 2026 | 280.50 | 280.50 | 271.50 | 278.00 | 278.00 | 0.72% | 20,326 |
| Aug 11, 2026 | 285.00 | 285.00 | 275.00 | 276.00 | 276.00 | -3.16% | 21,682 |
| Aug 10, 2026 | 291.00 | 291.00 | 276.50 | 285.00 | 285.00 | -1.55% | 27,464 |
| Aug 7, 2026 | 290.50 | 295.00 | 285.00 | 289.50 | 289.50 | -0.34% | 26,197 |
| Aug 6, 2026 | 280.00 | 290.50 | 279.50 | 290.50 | 290.50 | 0.69% | 10,157 |
| Aug 5, 2026 | 291.00 | 292.00 | 283.00 | 288.50 | 288.50 | 1.23% | 18,121 |
| Aug 4, 2026 | 285.00 | 285.00 | 276.50 | 285.00 | 285.00 | -0.70% | 20,108 |
| Aug 3, 2026 | 299.00 | 299.00 | 274.00 | 287.00 | 287.00 | -2.38% | 17,677 |
| Jul 31, 2026 | 284.00 | 298.00 | 284.00 | 294.00 | 294.00 | 7.69% | 35,894 |
| Jul 30, 2026 | 288.00 | 289.50 | 261.00 | 273.00 | 273.00 | -5.21% | 38,596 |
| Jul 29, 2026 | 289.00 | 293.00 | 281.00 | 288.00 | 288.00 | -2.21% | 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 |