Qisda Corporation 2352
TWSE · Taiwan · Electronic Technology
TWD 29.40+0.30 (+1.03%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 29.40 | +1.03% | TWD 29.05 | TWD 29.45 | TWD 28.90 | 1.07M |
| 2026-10-01 | TWD 29.10 | -1.85% | TWD 29.70 | TWD 29.75 | TWD 29.10 | 3.27M |
| 2026-09-30 | TWD 29.65 | +2.24% | TWD 29.30 | TWD 29.95 | TWD 29.25 | 5.67M |
| 2026-09-29 | TWD 29.00 | 0.00% | TWD 29.05 | TWD 29.55 | TWD 29.00 | 3.56M |
| 2026-09-24 | TWD 29.00 | 0.00% | TWD 29.00 | TWD 29.15 | TWD 28.85 | 2.23M |
| 2026-09-23 | TWD 29.00 | -1.36% | TWD 29.70 | TWD 29.70 | TWD 29.00 | 2.96M |
| 2026-09-22 | TWD 29.40 | -0.68% | TWD 29.85 | TWD 29.85 | TWD 29.40 | 4.12M |
| 2026-09-21 | TWD 29.60 | +1.37% | TWD 29.45 | TWD 29.80 | TWD 29.25 | 8.83M |
| 2026-09-18 | TWD 29.20 | +0.69% | TWD 29.20 | TWD 29.25 | TWD 28.90 | 4.25M |
| 2026-09-17 | TWD 29.00 | -0.51% | TWD 29.20 | TWD 29.35 | TWD 28.75 | 6.18M |
| 2026-09-16 | TWD 29.15 | +3.00% | TWD 28.60 | TWD 29.50 | TWD 28.30 | 5.58M |
| 2026-09-15 | TWD 28.30 | -1.57% | TWD 28.75 | TWD 29.05 | TWD 28.30 | 3.62M |
| 2026-09-14 | TWD 28.75 | +0.17% | TWD 28.60 | TWD 29.05 | TWD 28.20 | 4.59M |
| 2026-09-11 | TWD 28.70 | -1.03% | TWD 28.75 | TWD 29.00 | TWD 28.65 | 2.49M |
| 2026-09-10 | TWD 29.00 | +0.69% | TWD 28.75 | TWD 29.20 | TWD 28.55 | 4.09M |
| 2026-09-09 | TWD 28.80 | +0.52% | TWD 28.60 | TWD 29.05 | TWD 28.60 | 2.35M |
| 2026-09-08 | TWD 28.65 | -1.21% | TWD 29.20 | TWD 29.20 | TWD 28.60 | 2.45M |
| 2026-09-07 | TWD 29.00 | -0.85% | TWD 29.70 | TWD 29.70 | TWD 28.60 | 5.73M |
| 2026-09-04 | TWD 29.25 | +2.63% | TWD 28.95 | TWD 29.30 | TWD 28.75 | 7.81M |
| 2026-09-03 | TWD 28.50 | -0.70% | TWD 28.85 | TWD 29.60 | TWD 28.50 | 7.25M |
| 2026-09-02 | TWD 28.70 | +1.06% | TWD 28.30 | TWD 28.85 | TWD 28.30 | 3.44M |
| 2026-09-01 | TWD 28.40 | +0.18% | TWD 28.15 | TWD 28.75 | TWD 28.15 | 3.06M |
| 2026-08-31 | TWD 28.35 | +0.53% | TWD 28.10 | TWD 28.40 | TWD 27.85 | 4.43M |
| 2026-08-28 | TWD 28.20 | +0.71% | TWD 28.30 | TWD 28.40 | TWD 28.10 | 2.84M |
| 2026-08-27 | TWD 28.00 | -0.36% | TWD 28.20 | TWD 28.55 | TWD 28.00 | 3.70M |
| 2026-08-26 | TWD 28.10 | -0.18% | TWD 28.20 | TWD 28.50 | TWD 28.00 | 3.98M |
| 2026-08-25 | TWD 28.15 | -1.75% | TWD 28.60 | TWD 28.85 | TWD 27.60 | 7.01M |
| 2026-08-24 | TWD 28.65 | -0.52% | TWD 29.00 | TWD 29.15 | TWD 28.65 | 1.81M |
| 2026-08-21 | TWD 28.80 | -1.54% | TWD 29.25 | TWD 29.35 | TWD 28.75 | 2.92M |
| 2026-08-20 | TWD 29.25 | +1.74% | TWD 29.05 | TWD 29.50 | TWD 28.65 | 5.19M |
| 2026-08-19 | TWD 28.75 | +1.41% | TWD 28.05 | TWD 30.15 | TWD 27.95 | 5.64M |
| 2026-08-18 | TWD 28.35 | -2.24% | TWD 28.95 | TWD 28.95 | TWD 28.20 | 5.66M |
| 2026-08-17 | TWD 29.00 | -1.69% | TWD 29.70 | TWD 29.75 | TWD 28.70 | 6.93M |
| 2026-08-14 | TWD 29.50 | +2.79% | TWD 28.90 | TWD 30.10 | TWD 28.70 | 16.05M |
| 2026-08-13 | TWD 28.70 | -0.69% | TWD 29.20 | TWD 29.25 | TWD 28.70 | 4.56M |
| 2026-08-12 | TWD 28.90 | 0.00% | TWD 29.15 | TWD 29.30 | TWD 28.80 | 4.68M |
| 2026-08-11 | TWD 28.90 | -2.36% | TWD 29.70 | TWD 29.85 | TWD 28.70 | 8.17M |
| 2026-08-10 | TWD 29.60 | +4.59% | TWD 28.75 | TWD 30.00 | TWD 28.65 | 10.50M |
| 2026-08-07 | TWD 28.30 | -1.74% | TWD 29.15 | TWD 29.30 | TWD 28.10 | 5.78M |
| 2026-08-06 | TWD 28.80 | +1.23% | TWD 28.45 | TWD 29.05 | TWD 28.35 | 4.53M |
| 2026-08-05 | TWD 28.45 | -1.56% | TWD 29.10 | TWD 29.75 | TWD 28.40 | 7.00M |
| 2026-08-04 | TWD 28.90 | +1.58% | TWD 28.00 | TWD 29.00 | TWD 28.00 | 3.69M |
| 2026-08-03 | TWD 28.45 | +4.02% | TWD 27.00 | TWD 28.75 | TWD 27.00 | 5.31M |
| 2026-07-31 | TWD 27.35 | +3.40% | TWD 27.85 | TWD 28.05 | TWD 27.35 | 7.56M |
| 2026-07-30 | TWD 26.45 | -1.86% | TWD 26.65 | TWD 27.10 | TWD 26.30 | 5.64M |
| 2026-07-29 | TWD 26.95 | -2.71% | TWD 27.90 | TWD 28.10 | TWD 26.05 | 7.73M |
| 2026-07-28 | TWD 27.70 | -3.65% | TWD 28.20 | TWD 28.45 | TWD 27.40 | 7.37M |
| 2026-07-27 | TWD 28.75 | -1.54% | TWD 29.40 | TWD 29.40 | TWD 28.25 | 5.42M |
| 2026-07-24 | TWD 29.20 | -2.99% | TWD 29.95 | TWD 30.25 | TWD 29.15 | 6.27M |
| 2026-07-23 | TWD 30.10 | -0.99% | TWD 29.85 | TWD 31.35 | TWD 29.80 | 14.35M |
| 2026-07-22 | TWD 30.40 | -0.82% | TWD 30.65 | TWD 31.10 | TWD 30.40 | 10.53M |
| 2026-07-21 | TWD 30.65 | +2.68% | TWD 30.20 | TWD 31.70 | TWD 30.20 | 10.47M |
| 2026-07-20 | TWD 29.85 | -1.81% | TWD 30.80 | TWD 30.80 | TWD 29.20 | 10.18M |
| 2026-07-17 | TWD 30.40 | -3.03% | TWD 30.60 | TWD 31.25 | TWD 29.85 | 15.78M |
| 2026-07-16 | TWD 31.35 | -0.48% | TWD 31.15 | TWD 32.25 | TWD 30.90 | 9.16M |
| 2026-07-15 | TWD 31.50 | +2.94% | TWD 30.85 | TWD 31.60 | TWD 30.35 | 9.77M |
| 2026-07-14 | TWD 30.60 | -1.29% | TWD 30.70 | TWD 31.05 | TWD 29.50 | 11.02M |
| 2026-07-13 | TWD 31.00 | -6.06% | TWD 33.00 | TWD 33.40 | TWD 31.00 | 16.94M |
| 2026-07-10 | TWD 33.00 | 0.00% | TWD 33.00 | TWD 33.00 | TWD 33.00 | 0 |
| 2026-07-09 | TWD 33.00 | -4.07% | TWD 33.95 | TWD 34.30 | TWD 33.00 | 20.13M |
| 2026-07-08 | TWD 34.40 | -0.15% | TWD 35.40 | TWD 35.70 | TWD 33.65 | 37.99M |
| 2026-07-07 | TWD 34.45 | -2.68% | TWD 36.10 | TWD 36.30 | TWD 34.10 | 57.58M |
| 2026-07-06 | TWD 35.40 | +9.94% | TWD 33.00 | TWD 35.40 | TWD 32.95 | 51.21M |
| 2026-07-03 | TWD 32.20 | +0.94% | TWD 31.75 | TWD 33.45 | TWD 31.45 | 22.85M |
| 2026-07-02 | TWD 31.90 | -1.39% | TWD 32.05 | TWD 33.10 | TWD 31.65 | 24.12M |
| 2026-07-01 | TWD 32.35 | -5.13% | TWD 34.10 | TWD 34.75 | TWD 32.25 | 50.90M |
| 2026-06-30 | TWD 34.10 | +10.00% | TWD 31.35 | TWD 34.10 | TWD 31.15 | 40.48M |
| 2026-06-29 | TWD 31.00 | +5.80% | TWD 29.60 | TWD 32.20 | TWD 29.60 | 41.71M |
| 2026-06-26 | TWD 29.30 | -3.93% | TWD 30.25 | TWD 30.80 | TWD 29.25 | 10.76M |
| 2026-06-25 | TWD 30.50 | -0.33% | TWD 30.80 | TWD 31.00 | TWD 30.40 | 5.30M |
| 2026-06-24 | TWD 30.60 | -1.61% | TWD 30.75 | TWD 31.35 | TWD 30.25 | 7.57M |
| 2026-06-23 | TWD 31.10 | -1.11% | TWD 31.45 | TWD 31.75 | TWD 30.60 | 15.03M |
| 2026-06-22 | TWD 31.45 | +1.94% | TWD 31.20 | TWD 31.80 | TWD 30.75 | 8.76M |
| 2026-06-18 | TWD 30.85 | +0.16% | TWD 30.90 | TWD 31.10 | TWD 30.60 | 4.50M |
| 2026-06-17 | TWD 30.80 | +1.99% | TWD 30.20 | TWD 30.80 | TWD 30.00 | 5.14M |
| 2026-06-16 | TWD 30.20 | -3.51% | TWD 31.65 | TWD 31.65 | TWD 30.20 | 6.85M |
| 2026-06-15 | TWD 31.30 | +0.97% | TWD 31.45 | TWD 31.70 | TWD 31.05 | 8.65M |
| 2026-06-12 | TWD 31.00 | +3.16% | TWD 30.90 | TWD 31.30 | TWD 30.70 | 8.35M |
| 2026-06-11 | TWD 30.05 | -0.17% | TWD 30.10 | TWD 30.35 | TWD 29.30 | 5.82M |
| 2026-06-10 | TWD 30.10 | -1.79% | TWD 30.20 | TWD 31.15 | TWD 30.00 | 8.23M |
| 2026-06-09 | TWD 30.65 | +1.83% | TWD 30.85 | TWD 30.95 | TWD 29.95 | 9.20M |
| 2026-06-08 | TWD 30.10 | -3.22% | TWD 28.20 | TWD 30.20 | TWD 28.20 | 15.83M |
| 2026-06-05 | TWD 31.10 | -9.20% | TWD 33.50 | TWD 33.65 | TWD 30.90 | 26.45M |
| 2026-06-04 | TWD 34.25 | -1.15% | TWD 35.50 | TWD 35.55 | TWD 33.85 | 62.90M |
| 2026-06-03 | TWD 34.65 | +10.00% | TWD 33.75 | TWD 34.65 | TWD 33.70 | 12.40M |
| 2026-06-02 | TWD 31.50 | +2.77% | TWD 30.65 | TWD 31.50 | TWD 30.15 | 21.73M |
| 2026-06-01 | TWD 30.65 | +6.06% | TWD 29.40 | TWD 31.50 | TWD 29.20 | 27.11M |
| 2026-05-29 | TWD 28.90 | +4.52% | TWD 28.05 | TWD 28.90 | TWD 28.00 | 13.96M |
| 2026-05-28 | TWD 27.65 | +0.36% | TWD 27.55 | TWD 29.20 | TWD 27.35 | 10.90M |
| 2026-05-27 | TWD 27.55 | -1.96% | TWD 28.20 | TWD 28.20 | TWD 27.30 | 7.94M |