Qbic Technology Co., Ltd. 6825
TPEX · Taiwan · Electronic Technology
TWD 40.00-0.40 (-0.99%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 40.40 | -1.46% | TWD 42.00 | TWD 42.00 | TWD 39.85 | 95.30K |
| 2026-09-30 | TWD 41.00 | -1.91% | TWD 41.95 | TWD 41.95 | TWD 40.65 | 135.99K |
| 2026-09-29 | TWD 41.80 | +17.91% | TWD 37.00 | TWD 42.50 | TWD 36.90 | 312.37K |
| 2026-09-24 | TWD 35.45 | -1.53% | TWD 34.60 | TWD 36.15 | TWD 34.50 | 27.61K |
| 2026-09-23 | TWD 36.00 | +3.00% | TWD 34.95 | TWD 36.00 | TWD 34.50 | 26.24K |
| 2026-09-22 | TWD 34.95 | +3.10% | TWD 33.90 | TWD 34.95 | TWD 33.90 | 14.31K |
| 2026-09-21 | TWD 33.90 | -1.74% | TWD 34.70 | TWD 34.70 | TWD 33.85 | 26.25K |
| 2026-09-18 | TWD 34.50 | +2.37% | TWD 33.70 | TWD 35.15 | TWD 33.70 | 9.10K |
| 2026-09-17 | TWD 33.70 | 0.00% | TWD 33.70 | TWD 35.25 | TWD 33.70 | 9.01K |
| 2026-09-16 | TWD 33.70 | -0.88% | TWD 33.70 | TWD 33.70 | TWD 33.70 | 1.00K |
| 2026-09-15 | TWD 34.00 | -0.15% | TWD 34.00 | TWD 34.00 | TWD 34.00 | 51 |
| 2026-09-14 | TWD 34.05 | -1.30% | TWD 35.50 | TWD 35.50 | TWD 34.05 | 64 |
| 2026-09-11 | TWD 34.50 | -3.50% | TWD 34.50 | TWD 34.50 | TWD 34.50 | 2.00K |
| 2026-09-10 | TWD 35.75 | +2.14% | TWD 35.00 | TWD 35.75 | TWD 33.30 | 15.41K |
| 2026-09-09 | TWD 35.00 | +2.94% | TWD 35.00 | TWD 35.00 | TWD 35.00 | 3 |
| 2026-09-08 | TWD 34.00 | +2.87% | TWD 32.80 | TWD 34.50 | TWD 32.80 | 9.50K |
| 2026-09-07 | TWD 33.05 | -7.16% | TWD 35.35 | TWD 35.90 | TWD 30.30 | 92.68K |
| 2026-09-04 | TWD 35.60 | -0.70% | TWD 37.00 | TWD 37.00 | TWD 35.60 | 2.20K |
| 2026-09-03 | TWD 35.85 | -1.24% | TWD 36.15 | TWD 36.40 | TWD 35.60 | 11.03K |
| 2026-09-02 | TWD 36.30 | -1.89% | TWD 36.10 | TWD 37.70 | TWD 36.10 | 7.16K |
| 2026-09-01 | TWD 37.00 | +1.37% | TWD 37.75 | TWD 38.30 | TWD 37.00 | 18.09K |
| 2026-08-31 | TWD 36.50 | -3.95% | TWD 37.50 | TWD 37.90 | TWD 36.15 | 3.59K |
| 2026-08-28 | TWD 38.00 | +3.97% | TWD 36.35 | TWD 38.00 | TWD 36.35 | 3.19K |
| 2026-08-27 | TWD 36.55 | 0.00% | TWD 36.50 | TWD 38.00 | TWD 36.50 | 1.21K |
| 2026-08-26 | TWD 36.55 | -0.95% | TWD 36.90 | TWD 37.15 | TWD 35.80 | 9.96K |
| 2026-08-25 | TWD 36.90 | +0.14% | TWD 36.90 | TWD 36.90 | TWD 36.90 | 2.00K |
| 2026-08-24 | TWD 36.85 | -0.81% | TWD 37.00 | TWD 37.05 | TWD 35.80 | 8.25K |
| 2026-08-21 | TWD 37.15 | +0.76% | TWD 36.85 | TWD 37.70 | TWD 35.60 | 70.33K |
| 2026-08-20 | TWD 36.87 | +1.17% | TWD 36.53 | TWD 37.98 | TWD 35.80 | 63.93K |
| 2026-08-19 | TWD 36.44 | +2.90% | TWD 36.44 | TWD 36.44 | TWD 36.44 | 1.17K |
| 2026-08-18 | TWD 35.41 | -1.66% | TWD 35.24 | TWD 35.50 | TWD 34.90 | 54.52K |
| 2026-08-17 | TWD 36.01 | -2.43% | TWD 36.18 | TWD 36.18 | TWD 35.07 | 46.16K |
| 2026-08-14 | TWD 36.91 | +0.35% | TWD 35.93 | TWD 36.91 | TWD 35.50 | 34.06K |
| 2026-08-13 | TWD 36.78 | -2.60% | TWD 37.81 | TWD 38.24 | TWD 36.78 | 10.67K |
| 2026-08-12 | TWD 37.77 | +2.67% | TWD 37.04 | TWD 37.98 | TWD 36.66 | 16.51K |
| 2026-08-11 | TWD 36.78 | -2.27% | TWD 37.47 | TWD 37.47 | TWD 35.63 | 25.79K |
| 2026-08-10 | TWD 37.64 | -2.33% | TWD 37.04 | TWD 37.64 | TWD 35.07 | 42.80K |
| 2026-08-07 | TWD 38.54 | +4.40% | TWD 36.91 | TWD 38.62 | TWD 36.91 | 27.59K |
| 2026-08-06 | TWD 36.91 | +0.12% | TWD 36.87 | TWD 36.91 | TWD 36.36 | 17.57K |
| 2026-08-05 | TWD 36.87 | +1.06% | TWD 36.61 | TWD 36.87 | TWD 36.36 | 11.87K |
| 2026-08-04 | TWD 36.48 | +1.55% | TWD 35.93 | TWD 36.48 | TWD 35.07 | 97.28K |
| 2026-08-03 | TWD 35.93 | +0.84% | TWD 35.80 | TWD 35.93 | TWD 34.22 | 3.68K |
| 2026-07-31 | TWD 35.63 | +6.79% | TWD 34.73 | TWD 35.63 | TWD 34.64 | 14.17K |
| 2026-07-30 | TWD 33.36 | -2.01% | TWD 34.56 | TWD 34.73 | TWD 33.36 | 9.96K |
| 2026-07-29 | TWD 34.05 | +2.05% | TWD 33.36 | TWD 34.05 | TWD 33.11 | 12.04K |
| 2026-07-28 | TWD 33.36 | -2.99% | TWD 33.36 | TWD 33.36 | TWD 33.36 | 1.17K |
| 2026-07-27 | TWD 34.39 | +2.29% | TWD 34.39 | TWD 34.39 | TWD 34.39 | 5.86K |
| 2026-07-24 | TWD 33.62 | 0.00% | TWD 33.62 | TWD 33.62 | TWD 33.62 | 0 |
| 2026-07-23 | TWD 33.62 | -2.96% | TWD 33.96 | TWD 34.22 | TWD 33.36 | 40.59K |
| 2026-07-22 | TWD 34.64 | -1.70% | TWD 34.22 | TWD 34.69 | TWD 34.22 | 14.03K |
| 2026-07-21 | TWD 35.24 | +3.00% | TWD 35.24 | TWD 35.24 | TWD 34.64 | 9.35K |
| 2026-07-20 | TWD 34.22 | -3.73% | TWD 36.10 | TWD 36.10 | TWD 34.09 | 33.02K |
| 2026-07-17 | TWD 35.54 | -1.54% | TWD 35.76 | TWD 36.01 | TWD 35.46 | 9.88K |
| 2026-07-16 | TWD 36.10 | -0.47% | TWD 36.10 | TWD 37.47 | TWD 36.10 | 3.62K |
| 2026-07-15 | TWD 36.27 | -0.47% | TWD 36.44 | TWD 36.44 | TWD 36.27 | 1.40K |
| 2026-07-14 | TWD 36.44 | -2.18% | TWD 37.04 | TWD 37.21 | TWD 36.44 | 12.89K |
| 2026-07-13 | TWD 37.25 | -1.02% | TWD 37.25 | TWD 37.25 | TWD 37.25 | 3.51K |
| 2026-07-10 | TWD 37.64 | 0.00% | TWD 37.64 | TWD 37.64 | TWD 37.64 | 0 |
| 2026-07-09 | TWD 37.64 | -1.35% | TWD 38.15 | TWD 38.32 | TWD 37.34 | 15.33K |
| 2026-07-08 | TWD 38.15 | +1.36% | TWD 37.25 | TWD 38.24 | TWD 37.04 | 38.60K |
| 2026-07-07 | TWD 37.64 | 0.00% | TWD 37.64 | TWD 37.64 | TWD 37.25 | 15.20K |
| 2026-07-06 | TWD 37.64 | -1.23% | TWD 37.25 | TWD 38.67 | TWD 37.25 | 12.09K |
| 2026-07-03 | TWD 38.11 | +0.34% | TWD 38.11 | TWD 38.20 | TWD 37.64 | 25.26K |
| 2026-07-02 | TWD 37.98 | -0.89% | TWD 38.32 | TWD 38.32 | TWD 37.04 | 13.00K |
| 2026-07-01 | TWD 38.32 | 0.00% | TWD 38.37 | TWD 38.37 | TWD 38.32 | 3.51K |
| 2026-06-30 | TWD 38.32 | +2.52% | TWD 38.49 | TWD 38.49 | TWD 37.21 | 9.68K |
| 2026-06-29 | TWD 37.38 | -2.67% | TWD 38.45 | TWD 38.67 | TWD 37.30 | 25.73K |
| 2026-06-26 | TWD 38.41 | +1.93% | TWD 36.95 | TWD 38.41 | TWD 36.95 | 6.04K |
| 2026-06-25 | TWD 37.68 | -1.89% | TWD 38.41 | TWD 38.75 | TWD 37.64 | 7.20K |
| 2026-06-24 | TWD 38.41 | -0.22% | TWD 38.41 | TWD 38.41 | TWD 37.21 | 6.45K |
| 2026-06-23 | TWD 38.49 | 0.00% | TWD 37.25 | TWD 38.49 | TWD 36.83 | 20.71K |
| 2026-06-22 | TWD 38.49 | -3.23% | TWD 39.78 | TWD 39.78 | TWD 37.13 | 74.19K |
| 2026-06-18 | TWD 39.78 | +2.54% | TWD 38.75 | TWD 40.21 | TWD 38.32 | 87.80K |
| 2026-06-17 | TWD 38.79 | -0.33% | TWD 39.18 | TWD 39.18 | TWD 38.02 | 19.99K |
| 2026-06-16 | TWD 38.92 | -0.98% | TWD 39.26 | TWD 39.26 | TWD 38.24 | 5.09K |
| 2026-06-15 | TWD 39.31 | -0.97% | TWD 39.69 | TWD 39.69 | TWD 38.28 | 7.02K |
| 2026-06-12 | TWD 39.69 | +3.11% | TWD 38.49 | TWD 40.21 | TWD 38.24 | 65.61K |
| 2026-06-11 | TWD 38.49 | -3.64% | TWD 38.41 | TWD 38.49 | TWD 36.57 | 7.46K |
| 2026-06-10 | TWD 39.95 | -0.43% | TWD 38.32 | TWD 40.03 | TWD 38.32 | 9.46K |
| 2026-06-09 | TWD 40.12 | +9.96% | TWD 36.78 | TWD 40.12 | TWD 36.78 | 54.26K |
| 2026-06-08 | TWD 36.48 | -4.16% | TWD 36.61 | TWD 36.66 | TWD 35.54 | 30.60K |
| 2026-06-05 | TWD 38.07 | -1.11% | TWD 37.08 | TWD 38.45 | TWD 36.61 | 30.46K |
| 2026-06-04 | TWD 38.49 | +1.12% | TWD 37.47 | TWD 38.62 | TWD 37.38 | 19.89K |
| 2026-06-03 | TWD 38.07 | -1.11% | TWD 38.11 | TWD 38.92 | TWD 37.47 | 34.46K |
| 2026-06-02 | TWD 38.49 | -2.60% | TWD 38.11 | TWD 39.52 | TWD 38.11 | 5.01K |
| 2026-06-01 | TWD 39.52 | 0.00% | TWD 39.52 | TWD 40.03 | TWD 38.11 | 70.42K |
| 2026-05-29 | TWD 39.52 | -0.43% | TWD 38.32 | TWD 39.52 | TWD 38.32 | 40.12K |
| 2026-05-28 | TWD 39.69 | +3.80% | TWD 36.78 | TWD 40.29 | TWD 36.78 | 112.45K |
| 2026-05-27 | TWD 38.24 | +3.59% | TWD 36.91 | TWD 38.24 | TWD 36.78 | 11.87K |
| 2026-05-26 | TWD 36.91 | -1.93% | TWD 38.32 | TWD 38.32 | TWD 36.78 | 13.29K |