QBit Semiconductor Ltd. (TPEX:7913)
Taiwan · Delayed Price · Currency is TWD 295.00
-4.50 (-1.50%)
At close: Sep 24, 2026
QBit Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 297.00 | 298.00 | 291.00 | 295.00 | 295.00 | -1.50% | 18,410 |
| Sep 23, 2026 | 301.50 | 301.50 | 297.00 | 299.50 | 299.50 | 0.17% | 16,520 |
| Sep 22, 2026 | 303.00 | 306.00 | 299.00 | 299.00 | 299.00 | -0.99% | 43,389 |
| Sep 21, 2026 | 294.50 | 306.00 | 294.50 | 302.00 | 302.00 | 1.85% | 61,095 |
| Sep 18, 2026 | 284.00 | 296.50 | 276.00 | 296.50 | 296.50 | 4.96% | 16,186 |
| Sep 17, 2026 | 283.00 | 283.00 | 279.50 | 282.50 | 282.50 | -0.18% | 3,009 |
| Sep 16, 2026 | 284.00 | 289.50 | 276.50 | 283.00 | 283.00 | -1.91% | 14,936 |
| Sep 15, 2026 | 290.00 | 290.50 | 285.50 | 288.50 | 288.50 | -1.20% | 2,291 |
| Sep 14, 2026 | 284.00 | 295.00 | 284.00 | 292.00 | 292.00 | 0.69% | 22,476 |
| Sep 11, 2026 | 285.00 | 290.00 | 277.00 | 290.00 | 290.00 | 0.52% | 20,273 |
| Sep 10, 2026 | 293.00 | 293.00 | 286.00 | 288.50 | 288.50 | -0.35% | 8,625 |
| Sep 9, 2026 | 294.50 | 294.50 | 286.50 | 289.50 | 289.50 | -1.70% | 18,801 |
| Sep 8, 2026 | 304.50 | 305.00 | 290.00 | 294.50 | 294.50 | -3.28% | 32,899 |
| 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 |