Taiwan - Delayed Quote
TWD
Qisda Corporation (2352.TW)
30.10
-1.85
(-5.79%)
At close: 1:30:08 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
31.15
31.35
30.00
30.10
30.10
24,365,223
Nov 2, 2026
33.10
33.80
31.70
31.95
31.95
47,042,512
Oct 30, 2026
31.00
34.50
29.55
33.80
33.80
78,972,327
Oct 29, 2026
30.85
32.80
30.15
32.80
32.80
86,648,872
Oct 28, 2026
29.80
30.15
29.70
29.85
29.85
6,104,381
Oct 27, 2026
29.60
29.75
28.90
29.60
29.60
8,572,310
Oct 23, 2026
29.40
29.40
29.40
29.40
29.40
-
Oct 22, 2026
29.50
29.80
29.25
29.40
29.40
4,819,371
Oct 21, 2026
29.50
29.75
29.00
29.45
29.45
4,244,524
Oct 20, 2026
28.45
29.50
28.40
29.15
29.15
5,469,795
Oct 19, 2026
28.95
29.00
28.40
28.75
28.75
3,611,548
Oct 16, 2026
29.20
29.50
29.05
29.30
29.30
3,080,323
Oct 15, 2026
29.20
29.35
28.85
29.00
29.00
4,642,455
Oct 14, 2026
29.15
29.55
29.15
29.55
29.55
5,453,771
Oct 13, 2026
28.70
29.10
28.70
28.95
28.95
3,546,430
Oct 12, 2026
28.55
29.45
28.45
29.00
29.00
4,481,553
Oct 8, 2026
29.00
29.00
28.50
28.55
28.55
4,059,879
Oct 7, 2026
29.00
29.05
28.80
28.90
28.90
2,781,923
Oct 6, 2026
29.35
29.80
28.80
28.80
28.80
5,508,265
Oct 5, 2026
29.40
29.80
28.95
28.95
28.95
4,914,964
Oct 2, 2026
29.05
29.45
28.90
29.20
29.20
3,026,168
Oct 1, 2026
29.70
29.75
29.10
29.10
29.10
3,269,471
Sep 30, 2026
29.30
29.95
29.25
29.65
29.65
5,666,291
Sep 29, 2026
29.05
29.55
29.00
29.00
29.00
3,556,587
Sep 24, 2026
29.00
29.15
28.85
29.00
29.00
2,228,870
Sep 23, 2026
29.70
29.70
29.00
29.00
29.00
2,964,890
Sep 22, 2026
29.85
29.85
29.40
29.40
29.40
4,121,821
Sep 21, 2026
29.45
29.80
29.25
29.60
29.60
8,828,867
Sep 18, 2026
29.20
29.25
28.90
29.20
29.20
4,250,566
Sep 17, 2026
29.20
29.35
28.75
29.00
29.00
6,178,914
Sep 16, 2026
28.60
29.50
28.30
29.15
29.15
5,581,898
Sep 15, 2026
28.75
29.05
28.30
28.30
28.30
3,624,186
Sep 14, 2026
28.60
29.05
28.20
28.75
28.75
4,594,168
Sep 11, 2026
28.75
29.00
28.65
28.70
28.70
2,489,460
Sep 10, 2026
28.75
29.20
28.55
29.00
29.00
4,087,395
Sep 9, 2026
28.60
29.05
28.60
28.80
28.80
2,350,418
Sep 8, 2026
29.20
29.20
28.60
28.65
28.65
2,454,070
Sep 7, 2026
29.70
29.70
28.60
29.00
29.00
5,728,261
Sep 4, 2026
28.95
29.30
28.75
29.25
29.25
7,810,101
Sep 3, 2026
28.85
29.60
28.50
28.50
28.50
7,245,375
Sep 2, 2026
28.30
28.85
28.30
28.70
28.70
3,442,650
Sep 1, 2026
28.15
28.75
28.15
28.40
28.40
3,061,548
Aug 31, 2026
28.10
28.40
27.85
28.35
28.35
4,428,893
Aug 28, 2026
28.30
28.40
28.10
28.20
28.20
2,841,257
Aug 27, 2026
28.20
28.55
28.00
28.00
28.00
3,697,424
Aug 26, 2026
28.20
28.50
28.00
28.10
28.10
3,976,608
Aug 25, 2026
28.60
28.85
27.60
28.15
28.15
7,005,906
Aug 24, 2026
29.00
29.15
28.65
28.65
28.65
1,813,837
Aug 21, 2026
29.25
29.35
28.75
28.80
28.80
2,918,421
Aug 20, 2026
29.05
29.50
28.65
29.25
29.25
5,190,105
Aug 19, 2026
28.05
30.15
27.95
28.75
28.75
5,642,720
Aug 18, 2026
28.95
28.95
28.20
28.35
28.35
5,661,745
Aug 17, 2026
29.70
29.75
28.70
29.00
29.00
6,926,797
Aug 14, 2026
28.90
30.10
28.70
29.50
29.50
16,048,938
Aug 13, 2026
29.20
29.25
28.70
28.70
28.70
4,560,457
Aug 12, 2026
29.15
29.30
28.80
28.90
28.90
4,680,085
Aug 11, 2026
29.70
29.85
28.70
28.90
28.90
8,168,288
Aug 10, 2026
28.75
30.00
28.65
29.60
29.60
10,502,229
Aug 7, 2026
29.15
29.30
28.10
28.30
28.30
5,784,450
Aug 6, 2026
28.45
29.05
28.35
28.80
28.80
4,532,000
Aug 5, 2026
29.10
29.75
28.40
28.45
28.45
6,995,007
Aug 4, 2026
28.00
29.00
28.00
28.90
28.90
3,686,588
Aug 3, 2026
27.00
28.75
27.00
28.45
28.45
5,308,024
Jul 31, 2026
27.85
28.05
27.35
27.35
27.35
7,562,231
Jul 30, 2026
26.65
27.10
26.30
26.45
26.45
5,635,890
Jul 29, 2026
27.90
28.10
26.05
26.95
26.95
7,726,941
Jul 28, 2026
28.20
28.45
27.40
27.70
27.70
7,371,798
Jul 27, 2026
29.40
29.40
28.25
28.75
28.75
5,417,837
Jul 24, 2026
29.95
30.25
29.15
29.20
29.20
6,268,415
Jul 23, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 23, 2026
29.85
31.35
29.80
30.10
30.10
14,347,837
Jul 22, 2026
30.65
31.10
30.40
30.40
29.40
10,529,096
Jul 21, 2026
30.20
31.70
30.20
30.65
29.64
10,472,598
Jul 20, 2026
30.80
30.80
29.20
29.85
28.87
10,177,996
Jul 17, 2026
30.60
31.25
29.85
30.40
29.40
15,781,899
Jul 16, 2026
31.15
32.25
30.90
31.35
30.32
9,155,543
Jul 15, 2026
30.85
31.60
30.35
31.50
30.46
9,769,017
Jul 14, 2026
30.70
31.05
29.50
30.60
29.59
11,016,119
Jul 13, 2026
33.00
33.40
31.00
31.00
29.98
16,940,685
Jul 9, 2026
33.95
34.30
33.00
33.00
31.91
20,131,558
Jul 8, 2026
35.40
35.70
33.65
34.40
33.27
37,985,028
Jul 7, 2026
36.10
36.30
34.10
34.45
33.32
57,578,903
Jul 6, 2026
33.00
35.40
32.95
35.40
34.24
51,210,278
Jul 3, 2026
31.75
33.45
31.45
32.20
31.14
22,854,478
Jul 2, 2026
32.05
33.10
31.65
31.90
30.85
24,115,355
Jul 1, 2026
34.10
34.75
32.25
32.35
31.29
50,902,446
Jun 30, 2026
31.35
34.10
31.15
34.10
32.98
40,479,760
Jun 29, 2026
29.60
32.20
29.60
31.00
29.98
41,707,253
Jun 26, 2026
30.25
30.80
29.25
29.30
28.34
10,756,842
Jun 25, 2026
30.80
31.00
30.40
30.50
29.50
5,300,844
Jun 24, 2026
30.75
31.35
30.25
30.60
29.59
7,569,243
Jun 23, 2026
31.45
31.75
30.60
31.10
30.08
15,027,235
Jun 22, 2026
31.20
31.80
30.75
31.45
30.42
8,761,716
Jun 18, 2026
30.90
31.10
30.60
30.85
29.84
4,500,308
Jun 17, 2026
30.20
30.80
30.00
30.80
29.79
5,143,820
Jun 16, 2026
31.65
31.65
30.20
30.20
29.21
6,846,965
Jun 15, 2026
31.45
31.70
31.05
31.30
30.27
8,648,707
Jun 12, 2026
30.90
31.30
30.70
31.00
29.98
8,353,091
Jun 11, 2026
30.10
30.35
29.30
30.05
29.06
5,818,712
Jun 10, 2026
30.20
31.15
30.00
30.10
29.11
8,226,924
Jun 9, 2026
30.85
30.95
29.95
30.65
29.64
9,195,777
Jun 8, 2026
28.20
30.20
28.20
30.10
29.11
15,831,562
Jun 5, 2026
33.50
33.65
30.90
31.10
30.08
26,449,320
Jun 4, 2026
35.50
35.55
33.85
34.25
33.12
62,897,759
Jun 3, 2026
33.75
34.65
33.70
34.65
33.51
12,398,580
Jun 2, 2026
30.65
31.50
30.15
31.50
30.46
21,727,235
Jun 1, 2026
29.40
31.50
29.20
30.65
29.64
27,109,089
May 29, 2026
28.05
28.90
28.00
28.90
27.95
13,962,070
May 28, 2026
27.55
29.20
27.35
27.65
26.74
10,903,775
May 27, 2026
28.20
28.20
27.30
27.55
26.64
7,936,134
May 26, 2026
29.00
29.15
28.00
28.10
27.18
9,662,555
May 25, 2026
29.30
29.30
28.10
28.65
27.71
17,195,875
May 22, 2026
28.20
29.30
28.05
28.75
27.80
30,865,692
May 21, 2026
26.45
27.45
26.10
27.20
26.31
15,822,288
May 20, 2026
25.10
26.20
25.10
26.05
25.19
8,538,048
May 19, 2026
25.00
25.40
24.90
25.05
24.23
4,366,644
May 18, 2026
25.40
25.40
24.85
25.10
24.27
3,315,687
May 15, 2026
25.80
26.25
25.15
25.20
24.37
5,230,508
May 14, 2026
26.50
26.50
25.55
25.60
24.76
6,289,093
May 13, 2026
25.80
26.35
25.50
26.25
25.39
8,954,882
May 12, 2026
25.80
26.00
25.20
25.95
25.10
6,628,128
May 11, 2026
25.20
25.80
24.90
25.70
24.85
8,661,436
May 8, 2026
25.10
25.40
24.80
24.85
24.03
4,965,192
May 7, 2026
25.85
25.85
25.00
25.20
24.37
8,593,320
May 6, 2026
25.05
26.00
24.75
25.85
25.00
12,448,175
May 5, 2026
24.35
24.95
24.30
24.95
24.13
4,045,420
May 4, 2026
24.05
24.55
23.95
24.40
23.60
4,075,586
Apr 30, 2026
24.45
24.45
23.90
23.90
23.11
2,586,809
Apr 29, 2026
24.20
24.40
23.80
24.35
23.55
2,604,445
Apr 28, 2026
23.95
24.25
23.80
24.20
23.40
2,056,717
Apr 27, 2026
24.65
24.65
23.80
23.95
23.16
4,819,713
Apr 24, 2026
25.05
25.20
24.35
24.60
23.79
4,346,442
Apr 23, 2026
26.00
26.20
24.60
25.05
24.23
7,150,734
Apr 22, 2026
25.65
26.00
25.45
26.00
25.14
5,753,913
Apr 21, 2026
25.65
25.85
25.55
25.65
24.81
3,341,919
Apr 20, 2026
25.80
25.90
25.55
25.65
24.81
5,597,025
Apr 17, 2026
25.25
25.80
25.10
25.65
24.81
6,315,278
Apr 16, 2026
25.10
25.45
25.00
25.25
24.42
5,190,139
Apr 15, 2026
24.30
24.85
24.30
24.70
23.89
6,853,439
Apr 14, 2026
24.30
24.45
24.15
24.20
23.40
3,698,802
Apr 13, 2026
24.00
24.15
23.80
24.05
23.26
2,698,004
Apr 10, 2026
24.50
24.55
24.05
24.05
23.26
3,917,620
Apr 9, 2026
23.95
24.40
23.55
24.35
23.55
6,005,711
Apr 8, 2026
23.60
24.00
23.50
23.80
23.02
4,703,852
Apr 7, 2026
23.35
23.50
23.10
23.20
22.44
2,548,320
Apr 2, 2026
23.35
23.70
23.20
23.30
22.53
3,156,612
Apr 1, 2026
23.05
23.40
22.90
23.30
22.53
3,517,598
Mar 31, 2026
23.10
23.25
22.70
22.75
22.00
4,499,343
Mar 30, 2026
23.30
23.40
22.90
23.10
22.34
5,061,965
Mar 27, 2026
23.75
23.80
23.35
23.65
22.87
3,265,224
Mar 26, 2026
23.95
24.10
23.80
24.05
23.26
3,682,781
Mar 25, 2026
24.15
24.15
23.55
23.80
23.02
3,644,185
Mar 24, 2026
24.00
24.10
23.35
23.65
22.87
3,426,327
Mar 23, 2026
24.00
24.25
23.70
23.70
22.92
3,452,415
Mar 20, 2026
24.30
24.70
24.20
24.30
23.50
4,044,033
Mar 19, 2026
24.45
24.45
24.05
24.30
23.50
4,212,685
Mar 18, 2026
24.70
24.90
24.25
24.60
23.79
5,350,425
Mar 17, 2026
24.50
24.85
24.35
24.50
23.69
5,473,647
Mar 16, 2026
24.25
24.55
24.05
24.35
23.55
4,472,151
Mar 13, 2026
23.35
24.15
23.00
24.15
23.36
7,480,028
Mar 12, 2026
23.75
24.15
23.55
23.65
22.87
8,133,847
Mar 11, 2026
23.40
23.90
23.40
23.80
23.02
8,575,315
Mar 10, 2026
23.00
23.45
22.85
23.00
22.24
7,145,297
Mar 9, 2026
23.00
23.30
22.55
23.20
22.44
6,285,120
Mar 6, 2026
23.50
24.10
23.25
23.75
22.97
6,118,317
Mar 5, 2026
23.70
24.05
23.35
23.75
22.97
5,157,804
Mar 4, 2026
24.20
24.25
23.15
23.30
22.53
8,809,199
Mar 3, 2026
25.35
25.55
24.60
24.70
23.89
5,069,483
Mar 2, 2026
25.60
25.65
25.30
25.35
24.52
4,600,643
Feb 26, 2026
26.30
26.40
25.90
26.00
25.14
4,443,543
Feb 25, 2026
26.35
26.70
26.20
26.25
25.39
4,597,819
Feb 24, 2026
25.85
26.40
25.85
26.30
25.43
5,980,838
Feb 23, 2026
25.60
26.00
25.30
25.85
25.00
5,645,662
Feb 11, 2026
25.30
25.35
25.10
25.35
24.52
3,617,180
Feb 10, 2026
25.10
25.45
25.10
25.30
24.47
2,971,904
Feb 9, 2026
25.40
25.55
25.00
25.05
24.23
2,849,568
Feb 6, 2026
25.30
25.30
24.75
25.05
24.23
4,037,902
Feb 5, 2026
25.65
26.25
25.35
25.35
24.52
4,178,151
Feb 4, 2026
25.20
25.80
25.10
25.75
24.90
4,232,246
Feb 3, 2026
25.15
25.40
24.95
25.20
24.37
2,925,075
Feb 2, 2026
25.10
25.60
24.90
24.95
24.13
5,137,069
Jan 30, 2026
25.60
25.60
25.10
25.20
24.37
4,306,728
Jan 29, 2026
25.70
25.70
25.30
25.60
24.76
4,269,547
Jan 28, 2026
26.00
26.15
25.50
25.50
24.66
7,354,885
Jan 27, 2026
27.00
27.00
25.80
25.95
25.10
11,246,316
Jan 26, 2026
29.20
29.30
26.75
26.85
25.97
30,406,805
Jan 23, 2026
27.00
28.20
27.00
28.20
27.27
12,014,452
Jan 22, 2026
25.55
26.00
25.45
25.65
24.81
5,969,903
Jan 21, 2026
25.55
25.60
25.10
25.25
24.42
4,287,999
Jan 20, 2026
25.40
25.75
25.20
25.55
24.71
4,141,418
Jan 19, 2026
25.10
25.95
24.90
25.50
24.66
6,855,057
Jan 16, 2026
25.45
25.70
25.05
25.10
24.27
6,093,950
Jan 15, 2026
25.35
25.55
25.10
25.40
24.56
5,770,469
Jan 14, 2026
24.75
25.35
24.75
25.25
24.42
7,517,173
Jan 13, 2026
24.70
24.85
24.35
24.60
23.79
5,662,308
Jan 12, 2026
24.20
24.65
23.90
24.50
23.69
5,633,875
Jan 9, 2026
24.25
24.55
23.85
24.10
23.31
4,461,236
Jan 8, 2026
24.65
24.65
23.95
24.10
23.31
5,815,956
Jan 7, 2026
24.05
24.70
23.85
24.60
23.79
9,383,790
Jan 6, 2026
23.10
24.40
23.10
23.90
23.11
13,421,559
Jan 5, 2026
23.55
23.55
23.05
23.05
22.29
7,426,501
Jan 2, 2026
23.65
23.85
23.45
23.50
22.73
4,246,717
Dec 31, 2025
23.75
23.85
23.50
23.50
22.73
4,338,646
Dec 30, 2025
23.80
23.80
23.25
23.65
22.87
6,097,468
Dec 29, 2025
23.80
24.00
23.55
23.80
23.02
4,059,423
Dec 26, 2025
24.30
24.30
23.70
23.80
23.02
5,513,596
Dec 24, 2025
24.25
24.45
24.00
24.10
23.31
5,618,662
Dec 23, 2025
25.00
25.05
24.15
24.20
23.40
10,124,282
Dec 22, 2025
25.50
25.60
24.90
24.90
24.08
7,751,620
Dec 19, 2025
24.70
25.20
24.70
24.90
24.08
9,326,111
Dec 18, 2025
25.65
25.90
24.55
24.55
23.74
16,451,437
Dec 17, 2025
26.90
27.10
25.50
25.70
24.85
16,190,375
Dec 16, 2025
26.90
27.40
26.50
26.90
26.02
4,834,673
Dec 15, 2025
26.70
27.45
26.40
27.10
26.21
4,293,170
Dec 12, 2025
27.15
27.50
26.85
26.95
26.06
3,831,783
Dec 11, 2025
26.95
27.20
26.50
26.75
25.87
3,837,099
Dec 10, 2025
27.00
27.25
26.90
26.90
26.02
4,297,919
Dec 9, 2025
27.10
27.10
26.65
26.95
26.06
3,933,435
Dec 8, 2025
27.75
27.90
27.10
27.10
26.21
6,160,578
Dec 5, 2025
28.45
28.50
27.55
27.55
26.64
4,104,106
Dec 4, 2025
28.30
28.50
28.15
28.15
27.22
2,537,511
Dec 3, 2025
28.20
28.25
28.00
28.15
27.22
2,112,585
Dec 2, 2025
27.95
28.25
27.75
27.80
26.89
2,495,149
Dec 1, 2025
28.00
28.10
27.70
27.70
26.79
1,682,884
Nov 28, 2025
28.15
28.25
27.90
28.10
27.18
1,517,250
Nov 27, 2025
28.15
28.50
27.80
28.20
27.27
2,460,304
Nov 26, 2025
27.40
27.90
27.40
27.90
26.98
3,193,146
Nov 25, 2025
27.00
27.60
27.00
27.25
26.35
4,209,261
Nov 24, 2025
26.85
27.20
26.55
26.85
25.97
3,886,494
Nov 21, 2025
26.85
27.45
26.65
26.75
25.87
3,896,966
Nov 20, 2025
27.05
27.40
26.65
27.25
26.35
3,437,090
Nov 19, 2025
26.85
27.00
26.30
26.85
25.97
4,747,516
Nov 18, 2025
27.45
27.45
26.55
26.55
25.68
6,566,004
Nov 17, 2025
27.65
27.95
27.10
27.60
26.69
5,347,957
Nov 14, 2025
27.90
28.25
27.50
27.55
26.64
6,488,846
Nov 13, 2025
28.85
28.85
28.15
28.20
27.27
8,327,830
Nov 12, 2025
28.60
29.20
28.25
28.85
27.90
8,120,914
Nov 11, 2025
30.15
30.30
29.45
29.50
28.53
3,921,416
Nov 10, 2025
29.85
30.05
29.50
30.00
29.01
2,875,835
Nov 7, 2025
30.20
30.20
29.50
29.80
28.82
3,717,385
Nov 6, 2025
30.20
30.35
29.60
30.35
29.35
3,431,438
Nov 5, 2025
30.05
30.25
29.65
30.05
29.06
2,913,754
Nov 4, 2025
31.00
31.05
30.30
30.40
29.40
3,437,198
Nov 3, 2025
31.35
31.65
30.70
30.85
29.84
2,620,146
