Qbic Technology Co., Ltd.(TW:6825)
NT$21.35-0.65 (-2.95%)
TW:6825
Qbic Technology Co., Ltd. historical prices
NT$21.35
At close:-0.65 (-2.95%)
Qbic Technology Co., Ltd. (6825) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 21.00 | 21.60 | 21.00 | 21.35 | 21.35 | -2.95% | 88,905 | 0.70 |
| Nov 10, 2026 | 22.60 | 23.25 | 22.00 | 22.00 | 22.00 | +7.32% | 208,128 | 1.67 |
| Nov 09, 2026 | 21.90 | 22.55 | 21.50 | 22.55 | 22.55 | +10.00% | 157,268 | 1.28 |
| Nov 06, 2026 | 20.00 | 21.35 | 19.90 | 20.50 | 20.50 | -6.18% | 145,155 | 1.20 |
| Nov 05, 2026 | 22.90 | 23.40 | 21.85 | 21.85 | 21.85 | -4.59% | 223,704 | 1.90 |
| Nov 04, 2026 | 24.35 | 24.55 | 22.75 | 22.90 | 22.90 | -5.57% | 306,676 | 2.71 |
| Nov 03, 2026 | 24.50 | 25.50 | 24.15 | 24.25 | 24.25 | -6.73% | 294,848 | 2.71 |
| Nov 02, 2026 | 24.25 | 26.00 | 23.50 | 26.00 | 26.00 | +0.19% | 790,508 | 8.20 |
| Oct 30, 2026 | 21.90 | 25.95 | 21.65 | 25.95 | 25.95 | -8.95% | 1,776,503 | 25.45 |
| Oct 29, 2026 | 28.30 | 29.00 | 27.40 | 28.50 | 28.50 | +0.71% | 93,695 | 1.37 |
| Oct 28, 2026 | 28.75 | 29.00 | 27.40 | 28.30 | 28.30 | -1.39% | 889,528 | 16.33 |
| Oct 27, 2026 | 29.60 | 29.60 | 28.20 | 28.70 | 28.70 | -3.04% | 42,633 | 0.79 |
| Oct 26, 2026 | 29.60 | 29.60 | 28.60 | 29.60 | 29.60 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 29.60 | 29.60 | 28.60 | 29.60 | 29.60 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 29.55 | 29.60 | 28.60 | 29.60 | 29.60 | +1.02% | 33,807 | 0.63 |
| Oct 21, 2026 | 30.20 | 30.20 | 29.00 | 29.30 | 29.30 | -1.51% | 61,845 | 1.17 |
| Oct 20, 2026 | 30.20 | 30.30 | 29.75 | 29.75 | 29.75 | -1.49% | 49,675 | 0.94 |
| Oct 19, 2026 | 31.80 | 31.80 | 28.90 | 30.20 | 30.20 | -5.03% | 776,365 | 19.16 |
| Oct 16, 2026 | 31.20 | 31.80 | 30.50 | 31.80 | 31.80 | +2.91% | 44,828 | 1.12 |
| Oct 15, 2026 | 32.80 | 32.80 | 29.45 | 30.90 | 30.90 | -5.79% | 62,176 | 1.57 |
| Oct 14, 2026 | 35.00 | 35.00 | 32.00 | 32.80 | 32.80 | -6.29% | 111,091 | 2.93 |
| Oct 13, 2026 | 37.70 | 37.70 | 34.30 | 35.00 | 35.00 | -5.66% | 50,595 | 1.36 |
| Oct 12, 2026 | 38.30 | 38.50 | 36.20 | 37.10 | 37.10 | -4.87% | 36,038 | 0.98 |
| Oct 09, 2026 | 39.00 | 40.15 | 39.00 | 39.00 | 39.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 40.00 | 40.15 | 39.00 | 39.00 | 39.00 | +0.39% | 609,557 | 22.40 |
| Oct 07, 2026 | 39.00 | 39.80 | 38.85 | 38.85 | 38.85 | -2.88% | 18,120 | 0.67 |
| Oct 06, 2026 | 40.85 | 40.85 | 39.00 | 40.00 | 40.00 | -1.48% | 13,269 | 0.49 |
| Oct 05, 2026 | 39.60 | 40.70 | 38.70 | 40.60 | 40.60 | +0.74% | 25,358 | 0.93 |
| Oct 02, 2026 | 40.90 | 40.90 | 39.60 | 40.30 | 40.30 | -0.25% | 64,444 | 2.44 |
| Oct 01, 2026 | 42.00 | 42.00 | 39.85 | 40.40 | 40.40 | -2.06% | 95,302 | 3.80 |
| Sep 30, 2026 | 41.95 | 41.95 | 40.65 | 41.25 | 41.25 | -1.67% | 137,985 | 5.93 |
| Sep 29, 2026 | 37.00 | 42.50 | 36.90 | 41.95 | 41.95 | +16.53% | 316,156 | 17.12 |
| Sep 28, 2026 | 36.00 | 37.00 | 35.45 | 36.00 | 36.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 36.00 | 37.00 | 35.45 | 36.00 | 36.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 34.60 | 36.15 | 34.50 | 36.00 | 36.00 | 0.00% | 31,211 | 1.68 |
| Sep 23, 2026 | 34.95 | 36.00 | 34.50 | 36.00 | 36.00 | +3.00% | 26,242 | 1.43 |
| Sep 22, 2026 | 33.90 | 34.95 | 33.90 | 34.95 | 34.95 | +1.90% | 14,310 | 0.79 |
| Sep 21, 2026 | 34.70 | 34.70 | 33.85 | 34.30 | 34.30 | -0.58% | 33,250 | 1.87 |
| Sep 18, 2026 | 33.70 | 35.15 | 33.70 | 34.50 | 34.50 | +2.37% | 9,104 | 0.51 |
| Sep 17, 2026 | 33.70 | 35.25 | 33.70 | 33.70 | 33.70 | 0.00% | 9,009 | 0.47 |
| Sep 16, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -0.88% | 1,001 | 0.05 |
| Sep 15, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.15% | 51 | 0.00 |
| Sep 14, 2026 | 35.50 | 35.50 | 34.05 | 34.05 | 34.05 | -1.16% | 64 | 0.00 |
| Sep 11, 2026 | 34.50 | 36.25 | 34.45 | 34.45 | 34.45 | -2.96% | 2,502 | 0.12 |
| Sep 10, 2026 | 35.00 | 35.75 | 33.30 | 35.50 | 35.50 | +1.43% | 16,682 | 0.81 |
| Sep 09, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | +2.94% | 3 | 0.00 |
| Sep 08, 2026 | 32.80 | 34.50 | 32.80 | 34.00 | 34.00 | +2.72% | 9,500 | 0.44 |
| Sep 07, 2026 | 35.35 | 35.90 | 30.30 | 33.10 | 33.10 | -7.02% | 93,383 | 4.57 |
| Sep 04, 2026 | 37.00 | 37.00 | 35.60 | 35.60 | 35.60 | -0.70% | 2,200 | 0.10 |
| Sep 03, 2026 | 36.15 | 36.40 | 35.60 | 35.85 | 35.85 | -1.24% | 11,025 | 0.51 |
