Qisda Corporation (TPE:2352)
Taiwan
· Delayed Price · Currency is TWD 24.20
+0.25 (1.04%)
Apr 28, 2026, 1:30 PM CST
Qisda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23.95 | 24.25 | 23.80 | 24.20 | 24.20 | 1.04% | 2,162,654 |
| Apr 27, 2026 | 24.65 | 24.65 | 23.80 | 23.95 | 23.95 | -2.64% | 4,950,668 |
| Apr 24, 2026 | 25.05 | 25.20 | 24.35 | 24.60 | 24.60 | -1.80% | 4,465,374 |
| Apr 23, 2026 | 26.00 | 26.20 | 24.60 | 25.05 | 25.05 | -3.65% | 7,263,834 |
| Apr 22, 2026 | 25.65 | 26.00 | 25.45 | 26.00 | 26.00 | 1.36% | 5,845,314 |
| Apr 21, 2026 | 25.65 | 25.85 | 25.55 | 25.65 | 25.65 | - | 3,419,699 |
| Apr 20, 2026 | 25.80 | 25.90 | 25.55 | 25.65 | 25.65 | - | 5,701,522 |
| Apr 17, 2026 | 25.25 | 25.80 | 25.10 | 25.65 | 25.65 | 1.58% | 6,422,334 |
| Apr 16, 2026 | 25.10 | 25.45 | 25.00 | 25.25 | 25.25 | 2.23% | 5,276,656 |
| Apr 15, 2026 | 24.30 | 24.85 | 24.30 | 24.70 | 24.70 | 2.07% | 6,981,390 |
| Apr 14, 2026 | 24.30 | 24.45 | 24.15 | 24.20 | 24.20 | 0.62% | 3,773,919 |
| Apr 13, 2026 | 24.00 | 24.15 | 23.80 | 24.05 | 24.05 | - | 2,762,048 |
| Apr 10, 2026 | 24.50 | 24.55 | 24.05 | 24.05 | 24.05 | -1.23% | 3,980,062 |
| Apr 9, 2026 | 23.95 | 24.40 | 23.55 | 24.35 | 24.35 | 2.31% | 6,090,274 |
| Apr 8, 2026 | 23.60 | 24.00 | 23.50 | 23.80 | 23.80 | 2.59% | 4,776,500 |
| Apr 7, 2026 | 23.35 | 23.50 | 23.10 | 23.20 | 23.20 | -0.43% | 2,459,825 |
| Apr 2, 2026 | 23.35 | 23.70 | 23.20 | 23.30 | 23.30 | - | 3,193,024 |
| Apr 1, 2026 | 23.05 | 23.40 | 22.90 | 23.30 | 23.30 | 2.42% | 3,567,823 |
| Mar 31, 2026 | 23.10 | 23.25 | 22.70 | 22.75 | 22.75 | -1.52% | 4,565,378 |
| Mar 30, 2026 | 23.30 | 23.40 | 22.90 | 23.10 | 23.10 | -2.33% | 5,111,622 |
| Mar 27, 2026 | 23.75 | 23.80 | 23.35 | 23.65 | 23.65 | -1.66% | 3,314,211 |
| Mar 26, 2026 | 23.95 | 24.10 | 23.80 | 24.05 | 24.05 | 1.05% | 3,753,601 |
| Mar 25, 2026 | 24.15 | 24.15 | 23.55 | 23.80 | 23.80 | 0.63% | 3,568,402 |
| Mar 24, 2026 | 24.00 | 24.10 | 23.35 | 23.65 | 23.65 | -0.21% | 3,487,886 |
| Mar 23, 2026 | 24.00 | 24.25 | 23.70 | 23.70 | 23.70 | -2.47% | 3,515,084 |
| Mar 20, 2026 | 24.30 | 24.70 | 24.20 | 24.30 | 24.30 | - | 4,107,990 |
| Mar 19, 2026 | 24.45 | 24.45 | 24.05 | 24.30 | 24.30 | -1.22% | 4,280,416 |
| Mar 18, 2026 | 24.70 | 24.90 | 24.25 | 24.60 | 24.60 | 0.41% | 5,423,767 |
| Mar 17, 2026 | 24.50 | 24.85 | 24.35 | 24.50 | 24.50 | 0.62% | 5,553,647 |
| Mar 16, 2026 | 24.25 | 24.55 | 24.05 | 24.35 | 24.35 | 0.83% | 4,536,097 |
| Mar 13, 2026 | 23.35 | 24.15 | 23.00 | 24.15 | 24.15 | 2.11% | 7,548,803 |
| Mar 12, 2026 | 23.75 | 24.15 | 23.55 | 23.65 | 23.65 | -0.63% | 8,191,402 |
| Mar 11, 2026 | 23.40 | 23.90 | 23.40 | 23.80 | 23.80 | 3.48% | 8,644,379 |
| Mar 10, 2026 | 23.00 | 23.45 | 22.85 | 23.00 | 23.00 | -0.86% | 7,227,341 |
| Mar 9, 2026 | 23.00 | 23.30 | 22.55 | 23.20 | 23.20 | -2.32% | 6,365,334 |
| Mar 6, 2026 | 23.50 | 24.10 | 23.25 | 23.75 | 23.75 | - | 6,167,919 |
| 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% | 4,531,854 |
| 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 |