Qisda Corporation (TPE:2352)
Taiwan
· Delayed Price · Currency is TWD 23.20
-0.55 (-2.32%)
Mar 9, 2026, 1:30 PM CST
Qisda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.50 | 24.10 | 23.25 | 23.75 | 23.75 | - | 6,156,602 |
| Mar 5, 2026 | 23.70 | 24.05 | 23.35 | 23.75 | 23.75 | 1.93% | 5,224,265 |
| Mar 4, 2026 | 24.20 | 24.25 | 23.15 | 23.30 | 23.30 | -5.67% | 8,987,785 |
| Mar 3, 2026 | 25.35 | 25.55 | 24.60 | 24.70 | 24.70 | -2.56% | 5,169,450 |
| Mar 2, 2026 | 25.60 | 25.65 | 25.30 | 25.35 | 25.35 | -2.50% | 4,691,663 |
| Feb 26, 2026 | 26.30 | 26.40 | 25.90 | 26.00 | 26.00 | -0.95% | 4,491,311 |
| Feb 25, 2026 | 26.35 | 26.70 | 26.20 | 26.25 | 26.25 | -0.19% | 4,690,544 |
| Feb 24, 2026 | 25.85 | 26.40 | 25.85 | 26.30 | 26.30 | 1.74% | 6,093,462 |
| Feb 23, 2026 | 25.60 | 26.00 | 25.30 | 25.85 | 25.85 | 1.97% | 5,742,550 |
| Feb 11, 2026 | 25.30 | 25.35 | 25.10 | 25.35 | 25.35 | 0.20% | 3,682,132 |
| Feb 10, 2026 | 25.10 | 25.45 | 25.10 | 25.30 | 25.30 | 1.00% | 3,034,468 |
| Feb 9, 2026 | 25.40 | 25.55 | 25.00 | 25.05 | 25.05 | - | 2,907,106 |
| Feb 6, 2026 | 25.30 | 25.30 | 24.75 | 25.05 | 25.05 | -1.18% | 4,084,546 |
| Feb 5, 2026 | 25.65 | 26.25 | 25.35 | 25.35 | 25.35 | -1.55% | 4,231,599 |
| Feb 4, 2026 | 25.20 | 25.80 | 25.10 | 25.75 | 25.75 | 2.18% | 4,298,604 |
| Feb 3, 2026 | 25.15 | 25.40 | 24.95 | 25.20 | 25.20 | 1.00% | 2,972,264 |
| Feb 2, 2026 | 25.10 | 25.60 | 24.90 | 24.95 | 24.95 | -0.99% | 5,209,770 |
| Jan 30, 2026 | 25.60 | 25.60 | 25.10 | 25.20 | 25.20 | -1.56% | 4,376,544 |
| Jan 29, 2026 | 25.70 | 25.70 | 25.30 | 25.60 | 25.60 | 0.39% | 4,359,322 |
| Jan 28, 2026 | 26.00 | 26.15 | 25.50 | 25.50 | 25.50 | -1.73% | 7,454,619 |
| Jan 27, 2026 | 27.00 | 27.00 | 25.80 | 25.95 | 25.95 | -3.35% | 11,370,560 |
| Jan 26, 2026 | 29.20 | 29.30 | 26.75 | 26.85 | 26.85 | -4.79% | 30,728,240 |
| Jan 23, 2026 | 27.00 | 28.20 | 27.00 | 28.20 | 28.20 | 9.94% | 12,225,700 |
| Jan 22, 2026 | 25.55 | 26.00 | 25.45 | 25.65 | 25.65 | 1.58% | 6,059,300 |
| Jan 21, 2026 | 25.55 | 25.60 | 25.10 | 25.25 | 25.25 | -1.17% | 4,355,641 |
| Jan 20, 2026 | 25.40 | 25.75 | 25.20 | 25.55 | 25.55 | 0.20% | 4,213,795 |
| Jan 19, 2026 | 25.10 | 25.95 | 24.90 | 25.50 | 25.50 | 1.59% | 6,962,157 |
| Jan 16, 2026 | 25.45 | 25.70 | 25.05 | 25.10 | 25.10 | -1.18% | 6,188,449 |
| Jan 15, 2026 | 25.35 | 25.55 | 25.10 | 25.40 | 25.40 | 0.59% | 5,846,543 |
| Jan 14, 2026 | 24.75 | 25.35 | 24.75 | 25.25 | 25.25 | 2.64% | 7,622,024 |
| Jan 13, 2026 | 24.70 | 24.85 | 24.35 | 24.60 | 24.60 | 0.41% | 5,742,881 |
| Jan 12, 2026 | 24.20 | 24.65 | 23.90 | 24.50 | 24.50 | 1.66% | 5,734,547 |
| Jan 9, 2026 | 24.25 | 24.55 | 23.85 | 24.10 | 24.10 | - | 4,537,787 |
| Jan 8, 2026 | 24.65 | 24.65 | 23.95 | 24.10 | 24.10 | -2.03% | 5,890,912 |
| Jan 7, 2026 | 24.05 | 24.70 | 23.85 | 24.60 | 24.60 | 2.93% | 9,498,177 |
| Jan 6, 2026 | 23.10 | 24.40 | 23.10 | 23.90 | 23.90 | 3.69% | 13,590,350 |
| Jan 5, 2026 | 23.55 | 23.55 | 23.05 | 23.05 | 23.05 | -1.91% | 7,573,391 |
| Jan 2, 2026 | 23.65 | 23.85 | 23.45 | 23.50 | 23.50 | - | 4,344,910 |
| Dec 31, 2025 | 23.75 | 23.85 | 23.50 | 23.50 | 23.50 | -0.63% | 4,422,578 |
| Dec 30, 2025 | 23.80 | 23.80 | 23.25 | 23.65 | 23.65 | -0.63% | 6,201,936 |
| Dec 29, 2025 | 23.80 | 24.00 | 23.55 | 23.80 | 23.80 | - | 4,150,410 |
| Dec 26, 2025 | 24.30 | 24.30 | 23.70 | 23.80 | 23.80 | -1.24% | 5,635,385 |
| Dec 24, 2025 | 24.25 | 24.45 | 24.00 | 24.10 | 24.10 | -0.41% | 5,714,098 |
| Dec 23, 2025 | 25.00 | 25.05 | 24.15 | 24.20 | 24.20 | -2.81% | 10,291,090 |
| Dec 22, 2025 | 25.50 | 25.60 | 24.90 | 24.90 | 24.90 | - | 7,831,874 |
| Dec 19, 2025 | 24.70 | 25.20 | 24.70 | 24.90 | 24.90 | 1.43% | 9,403,819 |
| Dec 18, 2025 | 25.65 | 25.90 | 24.55 | 24.55 | 24.55 | -4.47% | 16,622,350 |
| Dec 17, 2025 | 26.90 | 27.10 | 25.50 | 25.70 | 25.70 | -4.46% | 16,390,750 |
| Dec 16, 2025 | 26.90 | 27.40 | 26.50 | 26.90 | 26.90 | -0.74% | 4,893,913 |
| Dec 15, 2025 | 26.70 | 27.45 | 26.40 | 27.10 | 27.10 | 0.56% | 4,341,804 |
| Dec 12, 2025 | 27.15 | 27.50 | 26.85 | 26.95 | 26.95 | 0.75% | 3,891,124 |
| Dec 11, 2025 | 26.95 | 27.20 | 26.50 | 26.75 | 26.75 | -0.56% | 3,913,507 |
| Dec 10, 2025 | 27.00 | 27.25 | 26.90 | 26.90 | 26.90 | -0.19% | 4,360,066 |
| Dec 9, 2025 | 27.10 | 27.10 | 26.65 | 26.95 | 26.95 | -0.55% | 3,992,760 |
| Dec 8, 2025 | 27.75 | 27.90 | 27.10 | 27.10 | 27.10 | -1.63% | 6,232,375 |
| Dec 5, 2025 | 28.45 | 28.50 | 27.55 | 27.55 | 27.55 | -2.13% | 4,178,694 |
| Dec 4, 2025 | 28.30 | 28.50 | 28.15 | 28.15 | 28.15 | - | 2,570,398 |
| Dec 3, 2025 | 28.20 | 28.25 | 28.00 | 28.15 | 28.15 | 1.26% | 2,152,039 |
| Dec 2, 2025 | 27.95 | 28.25 | 27.75 | 27.80 | 27.80 | 0.36% | 2,539,599 |
| Dec 1, 2025 | 28.00 | 28.10 | 27.70 | 27.70 | 27.70 | -1.42% | 1,733,073 |
| Nov 28, 2025 | 28.15 | 28.25 | 27.90 | 28.10 | 28.10 | -0.35% | 1,557,605 |
| Nov 27, 2025 | 28.15 | 28.50 | 27.80 | 28.20 | 28.20 | 1.08% | 2,503,799 |
| Nov 26, 2025 | 27.40 | 27.90 | 27.40 | 27.90 | 27.90 | 2.39% | 3,243,683 |
| Nov 25, 2025 | 27.00 | 27.60 | 27.00 | 27.25 | 27.25 | 1.49% | 4,270,853 |
| Nov 24, 2025 | 26.85 | 27.20 | 26.55 | 26.85 | 26.85 | 0.37% | 3,935,623 |
| Nov 21, 2025 | 26.85 | 27.45 | 26.65 | 26.75 | 26.75 | -1.83% | 3,966,317 |
| Nov 20, 2025 | 27.05 | 27.40 | 26.65 | 27.25 | 27.25 | 1.49% | 3,529,613 |
| Nov 19, 2025 | 26.85 | 27.00 | 26.30 | 26.85 | 26.85 | 1.13% | 4,831,023 |
| Nov 18, 2025 | 27.45 | 27.45 | 26.55 | 26.55 | 26.55 | -3.80% | 6,703,152 |
| Nov 17, 2025 | 27.65 | 27.95 | 27.10 | 27.60 | 27.60 | 0.18% | 5,463,967 |
| Nov 14, 2025 | 27.90 | 28.25 | 27.50 | 27.55 | 27.55 | -2.30% | 6,669,376 |
| Nov 13, 2025 | 28.85 | 28.85 | 28.15 | 28.20 | 28.20 | -2.25% | 8,502,071 |
| Nov 12, 2025 | 28.60 | 29.20 | 28.25 | 28.85 | 28.85 | -2.20% | 8,287,817 |
| Nov 11, 2025 | 30.15 | 30.30 | 29.45 | 29.50 | 29.50 | -1.67% | 4,027,935 |
| Nov 10, 2025 | 29.85 | 30.05 | 29.50 | 30.00 | 30.00 | 0.67% | 2,953,186 |
| Nov 7, 2025 | 30.20 | 30.20 | 29.50 | 29.80 | 29.80 | -1.81% | 3,830,573 |
| Nov 6, 2025 | 30.20 | 30.35 | 29.60 | 30.35 | 30.35 | 1.00% | 3,545,044 |
| Nov 5, 2025 | 30.05 | 30.25 | 29.65 | 30.05 | 30.05 | -1.15% | 3,001,431 |
| Nov 4, 2025 | 31.00 | 31.05 | 30.30 | 30.40 | 30.40 | -1.46% | 3,541,497 |
| Nov 3, 2025 | 31.35 | 31.65 | 30.70 | 30.85 | 30.85 | -0.64% | 2,737,628 |
| Oct 31, 2025 | 31.75 | 31.80 | 31.00 | 31.05 | 31.05 | -2.20% | 4,272,050 |
| Oct 30, 2025 | 32.90 | 32.90 | 31.65 | 31.75 | 31.75 | -3.79% | 5,092,361 |
| Oct 29, 2025 | 32.80 | 33.95 | 32.80 | 33.00 | 33.00 | 1.07% | 5,259,207 |
| Oct 28, 2025 | 32.65 | 32.80 | 32.35 | 32.65 | 32.65 | - | 2,530,416 |
| Oct 27, 2025 | 32.00 | 32.95 | 32.00 | 32.65 | 32.65 | 2.51% | 5,687,874 |
| Oct 23, 2025 | 31.70 | 32.05 | 31.60 | 31.85 | 31.85 | 0.47% | 2,603,192 |
| Oct 22, 2025 | 31.45 | 31.75 | 31.15 | 31.70 | 31.70 | 1.44% | 2,290,545 |
| Oct 21, 2025 | 31.25 | 31.70 | 31.25 | 31.25 | 31.25 | 0.48% | 2,669,751 |
| Oct 20, 2025 | 31.10 | 31.20 | 30.70 | 31.10 | 31.10 | - | 3,535,777 |
| Oct 17, 2025 | 30.90 | 31.70 | 30.90 | 31.10 | 31.10 | 0.65% | 3,246,258 |
| Oct 16, 2025 | 30.80 | 31.25 | 30.75 | 30.90 | 30.90 | 0.32% | 2,989,175 |
| Oct 15, 2025 | 31.25 | 31.30 | 30.75 | 30.80 | 30.80 | -0.48% | 5,389,385 |
| Oct 14, 2025 | 31.60 | 32.10 | 30.90 | 30.95 | 30.95 | -2.06% | 5,099,247 |
| Oct 13, 2025 | 31.00 | 31.80 | 30.75 | 31.60 | 31.60 | -2.92% | 5,333,331 |
| Oct 9, 2025 | 34.20 | 34.30 | 32.50 | 32.55 | 32.55 | -4.55% | 10,241,830 |
| Oct 8, 2025 | 35.45 | 35.50 | 33.85 | 34.10 | 34.10 | -3.67% | 6,757,039 |
| Oct 7, 2025 | 35.90 | 36.00 | 34.85 | 35.40 | 35.40 | -3.72% | 8,413,424 |
| Sep 24, 2025 | 36.65 | 37.01 | 36.40 | 36.77 | 34.57 | 0.50% | 4,648,902 |
| Sep 23, 2025 | 36.10 | 37.20 | 36.10 | 36.59 | 34.40 | 1.35% | 5,689,712 |
| Sep 22, 2025 | 36.40 | 36.52 | 35.55 | 36.10 | 33.94 | -1.17% | 6,958,121 |