Qisda Corporation (2352.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 41.70 | 42.40 | 41.25 | 41.25 | 41.25 | 10,405,860 |
| 02 May 2024 | 42.00 | 42.05 | 41.15 | 41.40 | 41.40 | 6,926,291 |
| 30 Apr 2024 | 41.95 | 42.00 | 41.40 | 41.40 | 41.40 | 3,707,329 |
| 29 Apr 2024 | 41.80 | 42.05 | 41.50 | 41.90 | 41.90 | 4,202,403 |
| 26 Apr 2024 | 41.30 | 41.60 | 41.15 | 41.60 | 41.60 | 5,179,227 |
| 25 Apr 2024 | 41.75 | 41.75 | 41.25 | 41.35 | 41.35 | 4,171,930 |
| 24 Apr 2024 | 42.00 | 42.10 | 41.50 | 41.80 | 41.80 | 6,017,305 |
| 23 Apr 2024 | 41.40 | 41.90 | 41.35 | 41.55 | 41.55 | 6,044,695 |
| 22 Apr 2024 | 40.60 | 41.75 | 40.55 | 41.10 | 41.10 | 10,070,269 |
| 19 Apr 2024 | 40.70 | 41.45 | 39.70 | 40.50 | 40.50 | 16,851,941 |
| 18 Apr 2024 | 41.20 | 41.30 | 40.70 | 41.05 | 41.05 | 9,224,411 |
| 17 Apr 2024 | 40.80 | 41.40 | 40.80 | 41.20 | 41.20 | 10,000,124 |
| 16 Apr 2024 | 42.10 | 42.10 | 40.65 | 40.70 | 40.70 | 15,563,888 |
| 15 Apr 2024 | 42.30 | 42.45 | 41.85 | 42.10 | 42.10 | 11,805,542 |
| 12 Apr 2024 | 43.05 | 43.05 | 42.40 | 42.40 | 42.40 | 11,302,355 |
| 11 Apr 2024 | 43.15 | 43.25 | 42.85 | 43.05 | 43.05 | 5,569,889 |
| 10 Apr 2024 | 43.05 | 43.55 | 43.05 | 43.15 | 43.15 | 5,571,107 |
| 09 Apr 2024 | 43.45 | 43.45 | 43.05 | 43.05 | 43.05 | 6,161,947 |
| 08 Apr 2024 | 43.35 | 43.65 | 43.00 | 43.40 | 43.40 | 8,378,603 |
| 03 Apr 2024 | 43.05 | 43.25 | 42.65 | 43.25 | 43.25 | 6,837,533 |
| 02 Apr 2024 | 43.55 | 43.90 | 43.05 | 43.10 | 43.10 | 10,875,139 |
| 01 Apr 2024 | 44.85 | 44.85 | 43.55 | 43.55 | 43.55 | 15,591,445 |
| 29 Mar 2024 | 44.80 | 44.85 | 43.95 | 44.70 | 44.70 | 14,718,000 |
| 28 Mar 2024 | 45.00 | 45.00 | 44.40 | 44.85 | 44.85 | 18,310,862 |
| 27 Mar 2024 | 44.20 | 44.75 | 43.85 | 44.75 | 44.75 | 12,538,900 |
| 26 Mar 2024 | 44.75 | 45.00 | 43.40 | 44.05 | 44.05 | 17,760,551 |
| 25 Mar 2024 | 44.90 | 45.15 | 44.10 | 44.45 | 44.45 | 18,863,748 |
| 22 Mar 2024 | 44.45 | 44.70 | 43.80 | 44.45 | 44.45 | 22,762,771 |
| 21 Mar 2024 | 43.95 | 44.30 | 43.30 | 44.05 | 44.05 | 20,859,074 |
| 20 Mar 2024 | 44.50 | 45.15 | 43.20 | 43.25 | 43.25 | 34,432,911 |
| 19 Mar 2024 | 42.85 | 44.20 | 42.75 | 43.70 | 43.70 | 32,370,678 |
| 18 Mar 2024 | 42.75 | 43.30 | 41.80 | 42.55 | 42.55 | 21,836,322 |
| 15 Mar 2024 | 43.60 | 44.05 | 42.55 | 42.55 | 42.55 | 21,482,852 |
| 14 Mar 2024 | 44.00 | 44.15 | 43.50 | 43.70 | 43.70 | 10,908,638 |
| 13 Mar 2024 | 44.50 | 44.75 | 43.80 | 43.80 | 43.80 | 15,420,272 |
| 12 Mar 2024 | 43.90 | 44.60 | 43.35 | 44.40 | 44.40 | 21,271,963 |
| 11 Mar 2024 | 43.25 | 43.80 | 42.55 | 43.25 | 43.25 | 10,575,433 |
| 08 Mar 2024 | 44.55 | 44.55 | 43.70 | 43.70 | 43.70 | 13,493,091 |
| 07 Mar 2024 | 45.15 | 45.40 | 44.20 | 44.55 | 44.55 | 17,227,249 |
| 06 Mar 2024 | 45.75 | 46.00 | 44.50 | 45.05 | 45.05 | 23,447,718 |
| 05 Mar 2024 | 47.00 | 47.40 | 47.00 | 47.25 | 47.25 | 5,046,714 |
| 04 Mar 2024 | 47.15 | 47.50 | 46.80 | 46.80 | 46.80 | 5,357,253 |
| 01 Mar 2024 | 46.45 | 47.10 | 46.15 | 46.95 | 46.95 | 4,813,313 |
| 29 Feb 2024 | 46.35 | 46.55 | 46.00 | 46.15 | 46.15 | 6,297,806 |
| 27 Feb 2024 | 46.70 | 47.20 | 45.80 | 46.10 | 46.10 | 4,570,140 |
| 26 Feb 2024 | 46.45 | 46.75 | 46.20 | 46.60 | 46.60 | 4,585,239 |
| 23 Feb 2024 | 47.50 | 47.50 | 46.40 | 46.40 | 46.40 | 8,019,305 |
| 22 Feb 2024 | 47.40 | 47.85 | 47.00 | 47.20 | 47.20 | 10,078,109 |
| 21 Feb 2024 | 47.75 | 48.25 | 46.90 | 46.90 | 46.90 | 10,408,215 |
| 20 Feb 2024 | 47.95 | 48.50 | 47.60 | 47.80 | 47.80 | 7,451,386 |
| 19 Feb 2024 | 48.75 | 48.75 | 47.70 | 47.95 | 47.95 | 10,488,635 |
| 16 Feb 2024 | 47.85 | 49.95 | 47.70 | 48.15 | 48.15 | 23,666,223 |
| 15 Feb 2024 | 48.00 | 48.00 | 46.30 | 47.60 | 47.60 | 14,840,683 |
| 05 Feb 2024 | 47.80 | 47.80 | 47.10 | 47.50 | 47.50 | 7,181,073 |
| 02 Feb 2024 | 47.45 | 47.75 | 47.00 | 47.50 | 47.50 | 13,441,505 |
| 01 Feb 2024 | 46.60 | 47.15 | 46.60 | 47.05 | 47.05 | 5,044,076 |
| 31 Jan 2024 | 46.90 | 47.60 | 46.50 | 46.50 | 46.50 | 11,548,776 |
| 30 Jan 2024 | 47.20 | 47.30 | 46.65 | 46.80 | 46.80 | 6,457,526 |
| 29 Jan 2024 | 45.55 | 47.45 | 45.45 | 47.00 | 47.00 | 14,378,440 |
| 26 Jan 2024 | 46.00 | 46.25 | 45.40 | 45.60 | 45.60 | 3,222,948 |
| 25 Jan 2024 | 46.50 | 46.70 | 45.80 | 45.90 | 45.90 | 3,588,881 |
| 24 Jan 2024 | 46.95 | 46.95 | 46.10 | 46.15 | 46.15 | 4,231,476 |
| 23 Jan 2024 | 47.30 | 47.35 | 46.30 | 46.80 | 46.80 | 5,864,154 |
| 22 Jan 2024 | 45.70 | 47.30 | 45.70 | 47.05 | 47.05 | 16,484,404 |
| 19 Jan 2024 | 45.20 | 45.85 | 44.80 | 45.45 | 45.45 | 6,860,274 |
| 18 Jan 2024 | 44.35 | 45.30 | 43.85 | 44.40 | 44.40 | 6,755,462 |
| 17 Jan 2024 | 45.30 | 45.65 | 44.15 | 44.20 | 44.20 | 10,340,244 |
| 16 Jan 2024 | 45.65 | 46.00 | 45.25 | 45.25 | 45.25 | 6,953,634 |
| 15 Jan 2024 | 46.00 | 46.35 | 45.80 | 45.90 | 45.90 | 6,067,340 |
| 12 Jan 2024 | 45.90 | 46.35 | 45.50 | 45.50 | 45.50 | 5,845,352 |
| 11 Jan 2024 | 45.85 | 46.20 | 45.40 | 45.95 | 45.95 | 6,861,922 |
| 10 Jan 2024 | 46.25 | 46.30 | 45.15 | 45.55 | 45.55 | 14,506,678 |
| 09 Jan 2024 | 47.65 | 48.25 | 46.15 | 46.65 | 46.65 | 24,159,847 |
| 08 Jan 2024 | 47.30 | 47.90 | 46.75 | 47.20 | 47.20 | 15,476,271 |
| 05 Jan 2024 | 46.50 | 47.80 | 46.30 | 47.30 | 47.30 | 24,503,376 |
| 04 Jan 2024 | 45.25 | 47.75 | 45.25 | 46.95 | 46.95 | 30,809,967 |
| 03 Jan 2024 | 46.25 | 46.25 | 45.10 | 45.25 | 45.25 | 23,124,463 |
| 02 Jan 2024 | 48.00 | 48.00 | 46.65 | 46.80 | 46.80 | 32,101,305 |
| 29 Dec 2023 | 44.55 | 48.45 | 44.25 | 48.00 | 48.00 | 66,004,397 |
| 28 Dec 2023 | 45.80 | 45.95 | 44.30 | 44.45 | 44.45 | 10,407,469 |
| 27 Dec 2023 | 45.10 | 45.95 | 45.10 | 45.60 | 45.60 | 11,889,446 |
| 26 Dec 2023 | 44.85 | 45.25 | 44.85 | 45.10 | 45.10 | 7,579,032 |
| 25 Dec 2023 | 44.80 | 44.85 | 44.30 | 44.85 | 44.85 | 5,883,297 |
| 22 Dec 2023 | 44.30 | 44.75 | 44.00 | 44.70 | 44.70 | 10,698,799 |
| 21 Dec 2023 | 43.70 | 44.45 | 43.35 | 44.30 | 44.30 | 9,952,419 |
| 20 Dec 2023 | 43.05 | 44.10 | 42.70 | 43.95 | 43.95 | 13,588,106 |
| 19 Dec 2023 | 43.70 | 43.70 | 42.60 | 42.95 | 42.95 | 16,233,506 |
| 18 Dec 2023 | 44.20 | 44.55 | 43.50 | 43.80 | 43.80 | 11,426,529 |
| 15 Dec 2023 | 44.70 | 44.85 | 43.85 | 44.20 | 44.20 | 11,235,991 |
| 14 Dec 2023 | 44.40 | 44.85 | 44.15 | 44.50 | 44.50 | 11,364,166 |
| 13 Dec 2023 | 44.20 | 44.70 | 43.95 | 44.15 | 44.15 | 8,115,259 |
| 12 Dec 2023 | 44.25 | 44.95 | 43.85 | 44.00 | 44.00 | 8,961,814 |
| 11 Dec 2023 | 44.10 | 44.35 | 43.95 | 44.00 | 44.00 | 4,148,557 |
| 08 Dec 2023 | 44.20 | 44.35 | 43.85 | 43.90 | 43.90 | 3,438,421 |
| 07 Dec 2023 | 44.05 | 44.35 | 43.90 | 44.00 | 44.00 | 3,295,390 |
| 06 Dec 2023 | 43.75 | 44.20 | 43.65 | 44.05 | 44.05 | 5,042,972 |
| 05 Dec 2023 | 44.20 | 44.20 | 43.65 | 43.85 | 43.85 | 6,250,567 |
| 04 Dec 2023 | 45.00 | 45.15 | 44.30 | 44.35 | 44.35 | 9,839,352 |
| 01 Dec 2023 | 44.25 | 44.80 | 44.00 | 44.65 | 44.65 | 14,228,196 |
| 30 Nov 2023 | 43.90 | 44.00 | 43.40 | 43.75 | 43.75 | 5,718,670 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.