Qisda Corporation (TPE:2352)
Taiwan
· Delayed Price · Currency is TWD 27.55
-0.60 (-2.13%)
At close: Dec 5, 2025
Qisda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,523,450 |
| 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% | 1,549,355 |
| 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 |
| Sep 19, 2025 | 37.56 | 38.05 | 36.52 | 36.52 | 34.34 | -2.28% | 8,075,626 |
| Sep 18, 2025 | 37.99 | 38.35 | 37.38 | 37.38 | 35.15 | - | 3,692,607 |
| Sep 17, 2025 | 38.05 | 38.42 | 37.32 | 37.38 | 35.15 | -1.76% | 4,499,457 |
| Sep 16, 2025 | 38.66 | 38.72 | 38.05 | 38.05 | 35.78 | -0.80% | 4,074,756 |
| Sep 15, 2025 | 38.17 | 39.02 | 37.99 | 38.35 | 36.06 | 1.45% | 9,644,092 |
| Sep 12, 2025 | 36.95 | 38.54 | 36.95 | 37.81 | 35.55 | 2.48% | 7,528,169 |
| Sep 11, 2025 | 38.05 | 38.23 | 36.89 | 36.89 | 34.69 | -2.58% | 5,469,079 |
| Sep 10, 2025 | 37.38 | 38.17 | 37.07 | 37.87 | 35.61 | 1.47% | 5,286,374 |
| Sep 9, 2025 | 38.29 | 38.29 | 37.26 | 37.32 | 35.09 | -1.45% | 3,500,914 |
| Sep 8, 2025 | 38.11 | 38.17 | 37.32 | 37.87 | 35.61 | -0.32% | 3,857,547 |
| Sep 5, 2025 | 37.99 | 38.17 | 37.32 | 37.99 | 35.72 | 0.81% | 4,285,333 |
| Sep 4, 2025 | 38.72 | 39.02 | 37.62 | 37.68 | 35.43 | -2.83% | 6,735,803 |
| Sep 3, 2025 | 38.35 | 39.09 | 37.56 | 38.78 | 36.47 | 3.41% | 8,874,457 |
| Sep 2, 2025 | 37.93 | 38.05 | 36.83 | 37.50 | 35.26 | 0.82% | 5,710,395 |
| Sep 1, 2025 | 38.42 | 38.42 | 36.95 | 37.20 | 34.97 | -3.94% | 10,727,780 |
| Aug 29, 2025 | 39.82 | 39.94 | 38.54 | 38.72 | 36.41 | -1.85% | 12,356,061 |
| Aug 28, 2025 | 38.66 | 40.85 | 38.66 | 39.45 | 37.10 | 3.02% | 38,427,478 |
| Aug 27, 2025 | 38.90 | 39.21 | 38.17 | 38.29 | 36.01 | 0.32% | 16,064,364 |
| Aug 26, 2025 | 39.94 | 40.06 | 37.99 | 38.17 | 35.89 | -6.15% | 40,353,183 |
| Aug 25, 2025 | 38.78 | 40.67 | 38.60 | 40.67 | 38.24 | 9.89% | 77,095,210 |
| Aug 22, 2025 | 34.02 | 37.01 | 33.60 | 37.01 | 34.80 | 9.96% | 26,298,875 |
| Aug 21, 2025 | 33.35 | 34.09 | 33.17 | 33.66 | 31.65 | 2.03% | 3,436,081 |
| Aug 20, 2025 | 33.11 | 33.48 | 32.68 | 32.99 | 31.02 | - | 5,631,467 |
| Aug 19, 2025 | 32.32 | 33.11 | 32.32 | 32.99 | 31.02 | 2.08% | 4,443,761 |
| Aug 18, 2025 | 32.01 | 32.56 | 31.89 | 32.32 | 30.39 | 0.19% | 3,151,899 |
| Aug 15, 2025 | 32.81 | 32.81 | 32.01 | 32.26 | 30.33 | -1.86% | 3,672,534 |
| Aug 14, 2025 | 33.35 | 33.48 | 32.68 | 32.87 | 30.90 | -1.28% | 3,664,862 |
| Aug 13, 2025 | 34.15 | 34.15 | 33.17 | 33.29 | 31.31 | -1.44% | 2,927,795 |
| Aug 12, 2025 | 34.15 | 34.70 | 33.78 | 33.78 | 31.76 | -0.54% | 4,070,936 |
| Aug 11, 2025 | 33.42 | 34.15 | 33.17 | 33.96 | 31.94 | 1.83% | 4,848,998 |
| Aug 8, 2025 | 33.11 | 33.35 | 33.05 | 33.35 | 31.36 | 0.74% | 1,935,270 |
| Aug 7, 2025 | 33.54 | 33.72 | 33.05 | 33.11 | 31.13 | -0.55% | 2,488,917 |
| Aug 6, 2025 | 32.87 | 33.54 | 32.87 | 33.29 | 31.31 | 0.92% | 3,503,861 |
| Aug 5, 2025 | 32.56 | 33.05 | 32.44 | 32.99 | 31.02 | 1.88% | 3,819,572 |
| Aug 4, 2025 | 31.71 | 32.44 | 31.22 | 32.38 | 30.45 | 0.76% | 2,605,798 |
| Aug 1, 2025 | 31.34 | 32.20 | 31.04 | 32.13 | 30.22 | 1.54% | 1,917,257 |
| Jul 31, 2025 | 32.26 | 32.32 | 31.65 | 31.65 | 29.76 | -1.89% | 2,248,784 |
| Jul 30, 2025 | 32.13 | 32.38 | 31.71 | 32.26 | 30.33 | 0.95% | 1,824,672 |
| Jul 29, 2025 | 32.32 | 32.56 | 31.83 | 31.95 | 30.04 | -0.76% | 1,464,844 |
| Jul 28, 2025 | 32.62 | 32.81 | 32.13 | 32.20 | 30.27 | -0.94% | 1,478,130 |
| Jul 25, 2025 | 32.01 | 32.81 | 31.89 | 32.50 | 30.56 | 1.52% | 4,597,907 |
| Jul 24, 2025 | 31.59 | 32.01 | 31.04 | 32.01 | 30.10 | -1.69% | 6,039,137 |
| Jul 23, 2025 | 32.07 | 32.68 | 32.07 | 32.56 | 29.34 | 1.52% | 6,073,487 |
| Jul 22, 2025 | 33.05 | 33.05 | 31.89 | 32.07 | 28.90 | -2.77% | 7,480,148 |
| Jul 21, 2025 | 33.17 | 33.29 | 32.93 | 32.99 | 29.73 | -0.55% | 3,333,415 |
| Jul 18, 2025 | 33.35 | 33.48 | 33.05 | 33.17 | 29.89 | - | 1,891,825 |
| Jul 17, 2025 | 32.99 | 33.35 | 32.93 | 33.17 | 29.89 | 0.55% | 2,001,657 |
| Jul 16, 2025 | 33.11 | 33.78 | 32.99 | 32.99 | 29.73 | -0.18% | 4,236,317 |
| Jul 15, 2025 | 32.44 | 33.17 | 32.44 | 33.05 | 29.78 | 1.69% | 3,182,579 |
| Jul 14, 2025 | 32.32 | 32.81 | 32.20 | 32.50 | 29.29 | 0.57% | 2,047,973 |
| Jul 11, 2025 | 31.95 | 32.44 | 31.95 | 32.32 | 29.12 | 1.34% | 1,506,241 |
| Jul 10, 2025 | 31.95 | 32.26 | 31.89 | 31.89 | 28.74 | -0.19% | 1,438,448 |
| Jul 9, 2025 | 31.95 | 32.01 | 31.77 | 31.95 | 28.79 | 0.19% | 835,591 |
| Jul 8, 2025 | 32.13 | 32.13 | 31.77 | 31.89 | 28.74 | -0.38% | 1,482,598 |
| Jul 7, 2025 | 32.62 | 32.74 | 32.01 | 32.01 | 28.85 | -2.24% | 1,679,823 |