QBit Semiconductor Ltd. 7913
TPEX · Taiwan · Electronic Technology
TWD 300.00-1.50 (-0.50%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 300.00 | -0.50% | TWD 301.50 | TWD 306.00 | TWD 299.50 | 42.95K |
| 2026-10-01 | TWD 301.50 | +0.17% | TWD 301.00 | TWD 302.00 | TWD 299.50 | 46.65K |
| 2026-09-30 | TWD 301.00 | +0.17% | TWD 301.00 | TWD 303.00 | TWD 299.00 | 42.35K |
| 2026-09-29 | TWD 300.50 | +1.86% | TWD 295.00 | TWD 301.00 | TWD 294.00 | 24.45K |
| 2026-09-24 | TWD 295.00 | -1.50% | TWD 297.00 | TWD 298.00 | TWD 291.00 | 18.41K |
| 2026-09-23 | TWD 299.50 | +0.17% | TWD 301.50 | TWD 301.50 | TWD 297.00 | 16.52K |
| 2026-09-22 | TWD 299.00 | -0.99% | TWD 303.00 | TWD 306.00 | TWD 299.00 | 43.39K |
| 2026-09-21 | TWD 302.00 | +1.85% | TWD 294.50 | TWD 306.00 | TWD 294.50 | 61.10K |
| 2026-09-18 | TWD 296.50 | +4.96% | TWD 284.00 | TWD 296.50 | TWD 276.00 | 16.19K |
| 2026-09-17 | TWD 282.50 | -0.18% | TWD 283.00 | TWD 283.00 | TWD 279.50 | 3.01K |
| 2026-09-16 | TWD 283.00 | -1.91% | TWD 284.00 | TWD 289.50 | TWD 276.50 | 14.94K |
| 2026-09-15 | TWD 288.50 | -1.20% | TWD 290.00 | TWD 290.50 | TWD 285.50 | 2.29K |
| 2026-09-14 | TWD 292.00 | +0.69% | TWD 284.00 | TWD 295.00 | TWD 284.00 | 22.48K |
| 2026-09-11 | TWD 290.00 | +0.52% | TWD 285.00 | TWD 290.00 | TWD 277.00 | 20.27K |
| 2026-09-10 | TWD 288.50 | -0.35% | TWD 293.00 | TWD 293.00 | TWD 286.00 | 8.63K |
| 2026-09-09 | TWD 289.50 | -1.70% | TWD 294.50 | TWD 294.50 | TWD 286.50 | 18.80K |
| 2026-09-08 | TWD 294.50 | -3.28% | TWD 304.50 | TWD 305.00 | TWD 290.00 | 32.90K |
| 2026-09-07 | TWD 304.50 | +5.73% | TWD 288.00 | TWD 304.50 | TWD 287.00 | 83.35K |
| 2026-09-04 | TWD 288.00 | -0.52% | TWD 289.00 | TWD 297.50 | TWD 282.00 | 59.14K |
| 2026-09-03 | TWD 289.50 | +10.50% | TWD 262.00 | TWD 293.50 | TWD 261.00 | 116.61K |
| 2026-09-02 | TWD 262.00 | -1.13% | TWD 262.00 | TWD 265.00 | TWD 260.00 | 10.32K |
| 2026-09-01 | TWD 265.00 | +0.19% | TWD 263.50 | TWD 265.00 | TWD 260.00 | 18.40K |
| 2026-08-31 | TWD 264.50 | +1.34% | TWD 261.00 | TWD 269.50 | TWD 261.00 | 33.58K |
| 2026-08-28 | TWD 261.00 | +2.96% | TWD 254.00 | TWD 261.00 | TWD 254.00 | 15.28K |
| 2026-08-27 | TWD 253.50 | +1.20% | TWD 255.00 | TWD 258.00 | TWD 250.00 | 25.88K |
| 2026-08-26 | TWD 250.50 | -4.21% | TWD 265.00 | TWD 265.00 | TWD 250.50 | 12.40K |
| 2026-08-25 | TWD 261.50 | -2.79% | TWD 269.00 | TWD 269.00 | TWD 243.00 | 16.14K |
| 2026-08-24 | TWD 269.00 | 0.00% | TWD 267.00 | TWD 270.00 | TWD 267.00 | 8.70K |
| 2026-08-21 | TWD 269.00 | 0.00% | TWD 269.00 | TWD 269.00 | TWD 267.00 | 946 |
| 2026-08-20 | TWD 269.00 | -0.37% | TWD 269.00 | TWD 270.00 | TWD 265.00 | 10.91K |
| 2026-08-19 | TWD 270.00 | +0.75% | TWD 267.00 | TWD 270.00 | TWD 265.00 | 17.81K |
| 2026-08-18 | TWD 268.00 | -0.74% | TWD 270.00 | TWD 274.50 | TWD 262.00 | 18.71K |
| 2026-08-17 | TWD 270.00 | -1.64% | TWD 276.00 | TWD 280.00 | TWD 270.00 | 23.42K |
| 2026-08-14 | TWD 274.50 | -2.14% | TWD 272.50 | TWD 276.00 | TWD 270.00 | 18.77K |
| 2026-08-13 | TWD 280.50 | +0.90% | TWD 279.50 | TWD 280.50 | TWD 271.00 | 11.24K |
| 2026-08-12 | TWD 278.00 | +0.72% | TWD 280.50 | TWD 280.50 | TWD 271.50 | 20.33K |
| 2026-08-11 | TWD 276.00 | -3.16% | TWD 285.00 | TWD 285.00 | TWD 275.00 | 21.68K |
| 2026-08-10 | TWD 285.00 | -1.55% | TWD 291.00 | TWD 291.00 | TWD 276.50 | 27.46K |
| 2026-08-07 | TWD 289.50 | -0.34% | TWD 290.50 | TWD 295.00 | TWD 285.00 | 26.20K |
| 2026-08-06 | TWD 290.50 | +0.69% | TWD 280.00 | TWD 290.50 | TWD 279.50 | 10.16K |
| 2026-08-05 | TWD 288.50 | +1.23% | TWD 291.00 | TWD 292.00 | TWD 283.00 | 18.12K |
| 2026-08-04 | TWD 285.00 | -0.70% | TWD 285.00 | TWD 285.00 | TWD 276.50 | 20.11K |
| 2026-08-03 | TWD 287.00 | -2.38% | TWD 299.00 | TWD 299.00 | TWD 274.00 | 17.68K |
| 2026-07-31 | TWD 294.00 | +7.69% | TWD 284.00 | TWD 298.00 | TWD 284.00 | 35.89K |
| 2026-07-30 | TWD 273.00 | -5.21% | TWD 288.00 | TWD 289.50 | TWD 261.00 | 38.60K |
| 2026-07-29 | TWD 288.00 | -2.21% | TWD 289.00 | TWD 293.00 | TWD 281.00 | 21.79K |
| 2026-07-28 | TWD 294.50 | -3.92% | TWD 301.00 | TWD 304.50 | TWD 284.00 | 24.68K |
| 2026-07-27 | TWD 306.50 | -0.81% | TWD 305.50 | TWD 308.00 | TWD 300.50 | 30.13K |
| 2026-07-24 | TWD 309.00 | -2.22% | TWD 314.50 | TWD 314.50 | TWD 305.00 | 29.90K |
| 2026-07-23 | TWD 316.00 | +0.80% | TWD 320.00 | TWD 320.00 | TWD 308.00 | 25.64K |
| 2026-07-22 | TWD 313.50 | -3.83% | TWD 328.00 | TWD 328.00 | TWD 313.50 | 17.97K |
| 2026-07-21 | TWD 326.00 | +8.67% | TWD 298.00 | TWD 326.00 | TWD 298.00 | 96.87K |
| 2026-07-20 | TWD 300.00 | -1.48% | TWD 304.50 | TWD 311.50 | TWD 296.50 | 38.97K |
| 2026-07-17 | TWD 304.50 | -4.40% | TWD 315.00 | TWD 318.50 | TWD 304.50 | 52.86K |
| 2026-07-16 | TWD 318.50 | -1.09% | TWD 325.00 | TWD 325.00 | TWD 312.50 | 47.56K |
| 2026-07-15 | TWD 322.00 | -0.77% | TWD 314.50 | TWD 325.00 | TWD 314.50 | 25.12K |
| 2026-07-14 | TWD 324.50 | -2.55% | TWD 332.00 | TWD 332.00 | TWD 307.50 | 56.21K |
| 2026-07-13 | TWD 333.00 | +4.06% | TWD 325.00 | TWD 354.50 | TWD 325.00 | 65.60K |
| 2026-07-09 | TWD 320.00 | -3.32% | TWD 331.00 | TWD 332.00 | TWD 318.00 | 66.08K |
| 2026-07-08 | TWD 331.00 | +3.28% | TWD 320.00 | TWD 331.00 | TWD 313.00 | 34.86K |
| 2026-07-07 | TWD 320.50 | -5.18% | TWD 343.00 | TWD 344.50 | TWD 306.50 | 96.99K |
| 2026-07-06 | TWD 338.00 | -2.03% | TWD 347.00 | TWD 347.00 | TWD 330.50 | 57.71K |
| 2026-07-03 | TWD 345.00 | +2.83% | TWD 335.50 | TWD 350.50 | TWD 335.50 | 55.95K |
| 2026-07-02 | TWD 335.50 | +0.15% | TWD 324.50 | TWD 335.50 | TWD 324.00 | 26.54K |
| 2026-07-01 | TWD 335.00 | +0.45% | TWD 338.00 | TWD 339.50 | TWD 330.00 | 38.50K |
| 2026-06-30 | TWD 333.50 | -5.92% | TWD 355.00 | TWD 355.00 | TWD 328.00 | 175.05K |
| 2026-06-29 | TWD 354.50 | +14.35% | TWD 310.00 | TWD 380.00 | TWD 310.00 | 255.54K |
| 2026-06-26 | TWD 310.00 | -10.66% | TWD 348.00 | TWD 348.00 | TWD 299.00 | 145.82K |
| 2026-06-25 | TWD 347.00 | +10.16% | TWD 315.50 | TWD 349.00 | TWD 315.00 | 174.14K |
| 2026-06-24 | TWD 315.00 | +1.94% | TWD 316.00 | TWD 323.00 | TWD 309.00 | 53.30K |
| 2026-06-23 | TWD 309.00 | -6.36% | TWD 330.00 | TWD 336.50 | TWD 309.00 | 57.01K |
| 2026-06-22 | TWD 330.00 | -1.05% | TWD 335.00 | TWD 339.50 | TWD 325.00 | 74.81K |
| 2026-06-18 | TWD 333.50 | -1.62% | TWD 330.00 | TWD 340.00 | TWD 328.00 | 53.79K |
| 2026-06-17 | TWD 339.00 | +0.89% | TWD 331.50 | TWD 340.00 | TWD 325.00 | 44.60K |
| 2026-06-16 | TWD 336.00 | 0.00% | TWD 341.00 | TWD 341.00 | TWD 330.00 | 51.72K |
| 2026-06-15 | TWD 336.00 | -3.72% | TWD 355.00 | TWD 355.00 | TWD 336.00 | 58.33K |
| 2026-06-12 | TWD 349.00 | +6.40% | TWD 335.00 | TWD 377.00 | TWD 333.00 | 109.70K |
| 2026-06-11 | TWD 328.00 | -4.65% | TWD 337.50 | TWD 342.50 | TWD 325.00 | 88.43K |
| 2026-06-10 | TWD 344.00 | -4.31% | TWD 360.00 | TWD 362.00 | TWD 340.00 | 110.83K |
| 2026-06-09 | TWD 359.50 | +2.71% | TWD 363.00 | TWD 374.00 | TWD 335.00 | 175.39K |
| 2026-06-08 | TWD 350.00 | -6.67% | TWD 360.00 | TWD 360.00 | TWD 335.50 | 101.47K |
| 2026-06-05 | TWD 375.00 | -1.32% | TWD 380.00 | TWD 380.00 | TWD 360.50 | 53.02K |
| 2026-06-04 | TWD 380.00 | -5.00% | TWD 400.00 | TWD 400.00 | TWD 375.50 | 116.50K |
| 2026-06-03 | TWD 400.00 | -0.12% | TWD 405.00 | TWD 409.00 | TWD 390.00 | 197.39K |
| 2026-06-02 | TWD 400.50 | +0.13% | TWD 400.00 | TWD 426.50 | TWD 375.00 | 314.92K |
| 2026-06-01 | TWD 400.00 | +16.62% | TWD 343.00 | TWD 420.50 | TWD 329.50 | 491.11K |
| 2026-05-29 | TWD 343.00 | +24.95% | TWD 280.00 | TWD 351.50 | TWD 280.00 | 362.69K |
| 2026-05-28 | TWD 274.50 | -10.00% | TWD 300.00 | TWD 303.00 | TWD 261.50 | 166.19K |
| 2026-05-27 | TWD 305.00 | -8.96% | TWD 336.50 | TWD 339.00 | TWD 295.00 | 146.47K |
| 2026-05-26 | TWD 335.00 | -7.97% | TWD 370.50 | TWD 370.50 | TWD 330.00 | 119.79K |