Qbic Technology Co., Ltd. (TPEX:6825)
Taiwan
· Delayed Price · Currency is TWD 39.85
+0.40 (1.01%)
Apr 29, 2026, 1:32 PM CST
Qbic Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.15 | 39.50 | 37.80 | 39.45 | 39.45 | 1.15% | 7,507 |
| Apr 27, 2026 | 40.00 | 40.00 | 37.70 | 39.00 | 39.00 | -1.39% | 48,325 |
| Apr 24, 2026 | 40.00 | 40.75 | 38.60 | 39.55 | 39.55 | 1.41% | 57,724 |
| Apr 23, 2026 | 42.85 | 44.15 | 38.50 | 39.00 | 39.00 | -11.36% | 114,532 |
| Apr 22, 2026 | 45.50 | 46.00 | 42.10 | 44.00 | 44.00 | -0.45% | 117,382 |
| Apr 21, 2026 | 46.15 | 46.20 | 43.40 | 44.20 | 44.20 | -2.96% | 158,201 |
| Apr 20, 2026 | 42.15 | 46.20 | 42.15 | 45.55 | 45.55 | 8.07% | 177,100 |
| Apr 17, 2026 | 40.00 | 42.15 | 39.85 | 42.15 | 42.15 | 2.80% | 46,067 |
| Apr 16, 2026 | 41.60 | 41.65 | 40.00 | 41.00 | 41.00 | -0.49% | 78,852 |
| Apr 15, 2026 | 40.00 | 41.45 | 39.35 | 41.20 | 41.20 | 4.30% | 86,261 |
| Apr 14, 2026 | 39.35 | 39.50 | 37.50 | 39.50 | 39.50 | 0.77% | 72,244 |
| Apr 13, 2026 | 35.00 | 40.15 | 34.85 | 39.20 | 39.20 | 12.48% | 123,122 |
| Apr 10, 2026 | 33.85 | 34.85 | 33.85 | 34.85 | 34.85 | 2.95% | 17,823 |
| Apr 9, 2026 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -1.02% | 3,186 |
| Apr 8, 2026 | 35.50 | 35.50 | 33.85 | 34.20 | 34.20 | -2.70% | 5,900 |
| Apr 7, 2026 | 33.85 | 35.15 | 33.85 | 35.15 | 35.15 | 0.86% | 1,600 |
| Apr 2, 2026 | 34.00 | 34.85 | 33.85 | 34.85 | 34.85 | -0.14% | 12,200 |
| Apr 1, 2026 | 35.20 | 35.20 | 34.90 | 34.90 | 34.90 | 2.35% | 5,000 |
| Mar 31, 2026 | 35.35 | 35.40 | 33.90 | 34.10 | 34.10 | -5.01% | 67,100 |
| Mar 30, 2026 | 36.65 | 37.00 | 35.50 | 35.90 | 35.90 | -2.05% | 24,053 |
| Mar 27, 2026 | 35.70 | 36.65 | 35.40 | 36.65 | 36.65 | -0.14% | 23,800 |
| Mar 26, 2026 | 37.00 | 37.00 | 36.50 | 36.70 | 36.70 | -0.81% | 13,301 |
| Mar 25, 2026 | 36.80 | 37.00 | 35.70 | 37.00 | 37.00 | 2.78% | 12,145 |
| Mar 24, 2026 | 35.50 | 36.80 | 35.50 | 36.00 | 36.00 | -2.44% | 6,010 |
| Mar 23, 2026 | 35.80 | 36.90 | 35.80 | 36.90 | 36.90 | 1.79% | 9,000 |
| Mar 20, 2026 | 34.85 | 36.40 | 34.85 | 36.25 | 36.25 | 2.98% | 16,942 |
| Mar 19, 2026 | 35.10 | 35.20 | 34.90 | 35.20 | 35.20 | 0.28% | 6,460 |
| Mar 18, 2026 | 37.90 | 37.90 | 35.10 | 35.10 | 35.10 | -3.84% | 18,619 |
| Mar 17, 2026 | 36.40 | 38.15 | 36.35 | 36.50 | 36.50 | -4.45% | 21,607 |
| Mar 16, 2026 | 36.35 | 40.00 | 35.60 | 38.20 | 38.20 | 5.09% | 145,801 |
| Mar 13, 2026 | 33.50 | 36.80 | 33.50 | 36.35 | 36.35 | 8.51% | 61,576 |
| Mar 12, 2026 | 33.55 | 33.70 | 32.00 | 33.50 | 33.50 | -0.15% | 33,072 |
| Mar 11, 2026 | 31.80 | 36.35 | 31.80 | 33.55 | 33.55 | 10.36% | 71,288 |
| Mar 10, 2026 | 31.60 | 31.60 | 30.40 | 30.40 | 30.40 | -0.65% | 8,680 |
| Mar 9, 2026 | 32.55 | 32.60 | 30.20 | 30.60 | 30.60 | -10.66% | 34,518 |
| Mar 6, 2026 | 31.80 | 34.25 | 31.50 | 34.25 | 34.25 | 8.04% | 36,527 |
| Mar 5, 2026 | 31.70 | 31.70 | 30.30 | 31.70 | 31.70 | 3.43% | 1,050 |
| Mar 4, 2026 | 30.65 | 31.35 | 30.20 | 30.65 | 30.65 | -3.16% | 36,969 |
| Mar 3, 2026 | 30.80 | 31.80 | 30.80 | 31.65 | 31.65 | -0.47% | 22,658 |
| Mar 2, 2026 | 31.00 | 32.15 | 31.00 | 31.80 | 31.80 | - | 19,008 |
| Feb 26, 2026 | 30.90 | 32.20 | 30.90 | 31.80 | 31.80 | -0.62% | 26,004 |
| Feb 25, 2026 | 31.85 | 32.00 | 30.40 | 32.00 | 32.00 | -0.62% | 94,140 |
| Feb 24, 2026 | 31.30 | 33.65 | 30.80 | 32.20 | 32.20 | 0.63% | 171,249 |
| Feb 23, 2026 | 31.55 | 32.50 | 30.50 | 32.00 | 32.00 | -0.31% | 69,731 |
| Feb 11, 2026 | 32.80 | 32.80 | 31.35 | 32.10 | 32.10 | -0.16% | 30,094 |
| Feb 10, 2026 | 31.85 | 32.15 | 31.10 | 32.15 | 32.15 | -2.58% | 52,000 |
| Feb 9, 2026 | 33.15 | 33.15 | 31.85 | 33.00 | 33.00 | 1.54% | 40,923 |
| Feb 6, 2026 | 32.50 | 33.15 | 32.15 | 32.50 | 32.50 | -1.22% | 47,000 |
| Feb 5, 2026 | 33.00 | 33.80 | 32.65 | 32.90 | 32.90 | -3.24% | 48,822 |
| Feb 4, 2026 | 33.10 | 34.15 | 32.50 | 34.00 | 34.00 | - | 108,000 |
| Feb 3, 2026 | 34.80 | 34.80 | 33.40 | 34.00 | 34.00 | 0.44% | 28,400 |
| Feb 2, 2026 | 34.45 | 34.50 | 33.85 | 33.85 | 33.85 | -5.71% | 29,001 |
| Jan 30, 2026 | 34.75 | 35.90 | 34.45 | 35.90 | 35.90 | 1.13% | 34,050 |
| Jan 29, 2026 | 35.35 | 35.50 | 34.75 | 35.50 | 35.50 | -2.74% | 44,636 |
| Jan 28, 2026 | 35.55 | 36.50 | 35.00 | 36.50 | 36.50 | -0.95% | 38,105 |
| Jan 27, 2026 | 36.30 | 36.85 | 35.35 | 36.85 | 36.85 | -1.34% | 65,000 |
| Jan 26, 2026 | 35.50 | 37.35 | 34.50 | 37.35 | 37.35 | 0.95% | 98,000 |
| Jan 23, 2026 | 35.65 | 37.00 | 35.25 | 37.00 | 37.00 | -0.94% | 37,100 |
| Jan 22, 2026 | 36.35 | 37.50 | 35.50 | 37.35 | 37.35 | 2.61% | 60,534 |
| Jan 21, 2026 | 37.40 | 37.80 | 36.40 | 36.40 | 36.40 | -1.62% | 32,130 |
| Jan 20, 2026 | 36.35 | 37.00 | 36.35 | 37.00 | 37.00 | - | 59,100 |
| Jan 19, 2026 | 38.15 | 38.15 | 36.60 | 37.00 | 37.00 | -2.63% | 42,150 |
| Jan 16, 2026 | 36.35 | 38.30 | 36.35 | 38.00 | 38.00 | 4.25% | 83,110 |
| Jan 15, 2026 | 36.50 | 38.00 | 36.45 | 36.45 | 36.45 | -4.08% | 45,000 |
| Jan 14, 2026 | 36.60 | 38.00 | 36.50 | 38.00 | 38.00 | 2.15% | 43,100 |
| Jan 13, 2026 | 37.35 | 38.00 | 36.15 | 37.20 | 37.20 | -2.11% | 51,171 |
| Jan 12, 2026 | 37.30 | 38.00 | 37.30 | 38.00 | 38.00 | - | 63,100 |
| Jan 9, 2026 | 37.80 | 38.10 | 37.35 | 38.00 | 38.00 | 0.93% | 98,045 |
| Jan 8, 2026 | 36.85 | 37.65 | 36.85 | 37.65 | 37.65 | 1.89% | 89,909 |
| Jan 7, 2026 | 36.60 | 37.50 | 36.35 | 36.95 | 36.95 | -1.47% | 124,883 |
| Jan 6, 2026 | 38.00 | 38.00 | 36.30 | 37.50 | 37.50 | 1.21% | 96,356 |
| Jan 5, 2026 | 38.40 | 38.90 | 37.00 | 37.05 | 37.05 | -3.64% | 58,408 |
| Jan 2, 2026 | 37.60 | 39.35 | 37.00 | 38.45 | 38.45 | -1.16% | 103,582 |
| Dec 31, 2025 | 36.35 | 38.90 | 36.35 | 38.90 | 38.90 | 6.58% | 209,814 |
| Dec 30, 2025 | 36.35 | 37.65 | 36.30 | 36.50 | 36.50 | -2.01% | 129,151 |
| Dec 29, 2025 | 36.55 | 37.25 | 36.45 | 37.25 | 37.25 | 1.92% | 49,001 |
| Dec 26, 2025 | 36.40 | 37.00 | 35.90 | 36.55 | 36.55 | 1.25% | 67,260 |
| Dec 24, 2025 | 35.85 | 36.90 | 35.85 | 36.10 | 36.10 | 0.70% | 70,000 |
| Dec 23, 2025 | 35.75 | 36.50 | 35.35 | 35.85 | 35.85 | 0.14% | 64,834 |
| Dec 22, 2025 | 34.50 | 36.00 | 34.50 | 35.80 | 35.80 | 0.14% | 35,651 |
| Dec 19, 2025 | 34.40 | 35.75 | 34.35 | 35.75 | 35.75 | 3.62% | 53,102 |
| Dec 18, 2025 | 36.00 | 36.00 | 34.40 | 34.50 | 34.50 | -4.17% | 28,198 |
| Dec 17, 2025 | 33.75 | 36.00 | 33.75 | 36.00 | 36.00 | 4.96% | 37,110 |
| Dec 16, 2025 | 33.60 | 34.30 | 33.60 | 34.30 | 34.30 | 2.08% | 48,900 |
| Dec 15, 2025 | 33.30 | 34.00 | 32.85 | 33.60 | 33.60 | 0.30% | 122,351 |
| Dec 12, 2025 | 32.55 | 33.90 | 32.40 | 33.50 | 33.50 | 5.85% | 70,322 |
| Dec 11, 2025 | 32.85 | 32.85 | 31.65 | 31.65 | 31.65 | -5.94% | 26,429 |
| Dec 10, 2025 | 33.65 | 33.80 | 32.85 | 33.65 | 33.65 | 1.97% | 113,855 |
| Dec 9, 2025 | 32.90 | 34.10 | 32.85 | 33.00 | 33.00 | -0.30% | 120,100 |
| Dec 8, 2025 | 33.00 | 34.60 | 32.90 | 33.10 | 33.10 | 0.30% | 36,220 |
| Dec 5, 2025 | 31.85 | 33.00 | 31.85 | 33.00 | 33.00 | 1.54% | 31,000 |
| Dec 4, 2025 | 31.40 | 32.95 | 31.40 | 32.50 | 32.50 | -1.37% | 67,229 |
| Dec 3, 2025 | 30.90 | 33.00 | 30.90 | 32.95 | 32.95 | 5.95% | 41,111 |
| Dec 2, 2025 | 31.10 | 31.20 | 30.90 | 31.10 | 31.10 | -2.81% | 24,300 |
| Dec 1, 2025 | 31.05 | 32.00 | 31.05 | 32.00 | 32.00 | 2.56% | 32,622 |
| Nov 28, 2025 | 31.05 | 31.80 | 31.05 | 31.20 | 31.20 | -0.95% | 41,090 |
| Nov 27, 2025 | 31.05 | 31.90 | 31.05 | 31.50 | 31.50 | 0.80% | 8,001 |
| Nov 26, 2025 | 31.05 | 31.50 | 31.05 | 31.25 | 31.25 | -0.79% | 45,786 |
| Nov 25, 2025 | 31.10 | 31.50 | 31.00 | 31.50 | 31.50 | - | 12,999 |
| Nov 24, 2025 | 31.10 | 31.50 | 31.10 | 31.50 | 31.50 | - | 28,249 |