QBit Semiconductor Ltd.(TW:7913)
230.50-7.00 (-2.95%)
TW:7913
QBit Semiconductor Ltd. historical prices
230.50
At close:-7.00 (-2.95%)
QBit Semiconductor Ltd. (7913) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 237.50 | 240.00 | 227.00 | 230.50 | 230.50 | -2.95% | 18,138 | 0.77 |
| Nov 10, 2026 | 243.50 | 243.50 | 235.00 | 237.50 | 237.50 | +5.79% | 6,231 | 0.26 |
| Nov 09, 2026 | 224.50 | 250.00 | 221.00 | 244.00 | 244.00 | +8.69% | 23,786 | 1.01 |
| Nov 06, 2026 | 233.00 | 235.00 | 213.50 | 224.50 | 224.50 | -9.48% | 62,007 | 2.71 |
| Nov 05, 2026 | 252.00 | 253.00 | 243.00 | 248.00 | 248.00 | -4.98% | 19,544 | 0.85 |
| Nov 04, 2026 | 267.00 | 267.00 | 250.00 | 261.00 | 261.00 | -2.61% | 27,836 | 1.21 |
| Nov 03, 2026 | 266.50 | 272.50 | 257.50 | 268.00 | 268.00 | -1.83% | 24,906 | 1.09 |
| Nov 02, 2026 | 270.50 | 279.50 | 269.50 | 273.00 | 273.00 | +0.92% | 13,248 | 0.58 |
| Oct 30, 2026 | 271.00 | 271.00 | 267.00 | 270.50 | 270.50 | -1.10% | 11,522 | 0.50 |
| Oct 29, 2026 | 274.50 | 276.00 | 271.00 | 273.50 | 273.50 | -0.36% | 25,238 | 1.10 |
| Oct 28, 2026 | 276.00 | 276.00 | 272.00 | 274.50 | 274.50 | -0.54% | 2,826 | 0.12 |
| Oct 27, 2026 | 275.00 | 276.00 | 271.50 | 276.00 | 276.00 | +0.36% | 13,205 | 0.55 |
| Oct 26, 2026 | 275.00 | 282.50 | 270.00 | 275.00 | 275.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 275.00 | 282.50 | 270.00 | 275.00 | 275.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 282.00 | 282.50 | 270.00 | 275.00 | 275.00 | -4.68% | 19,415 | 0.79 |
| Oct 21, 2026 | 288.00 | 288.50 | 280.00 | 288.50 | 288.50 | +0.17% | 22,711 | 0.92 |
| Oct 20, 2026 | 288.00 | 288.00 | 283.00 | 288.00 | 288.00 | +1.05% | 42 | 0.00 |
| Oct 19, 2026 | 283.00 | 288.50 | 281.50 | 285.00 | 285.00 | -1.21% | 4,683 | 0.18 |
| Oct 16, 2026 | 289.00 | 289.00 | 283.00 | 288.50 | 288.50 | -0.17% | 13,432 | 0.50 |
| Oct 15, 2026 | 285.00 | 294.00 | 281.50 | 289.00 | 289.00 | -1.53% | 22,861 | 0.85 |
| Oct 14, 2026 | 287.00 | 299.50 | 286.50 | 293.50 | 293.50 | +2.62% | 26,116 | 0.95 |
| Oct 13, 2026 | 287.00 | 287.50 | 284.00 | 286.00 | 286.00 | -1.04% | 28,671 | 1.03 |
| Oct 12, 2026 | 289.00 | 291.00 | 287.00 | 289.00 | 289.00 | -0.69% | 19,191 | 0.69 |
| Oct 09, 2026 | 291.00 | 295.00 | 288.00 | 291.00 | 291.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 288.00 | 295.00 | 288.00 | 291.00 | 291.00 | -1.36% | 40,436 | 1.39 |
| Oct 07, 2026 | 294.00 | 296.00 | 291.00 | 295.00 | 295.00 | +0.51% | 28,935 | 1.01 |
| Oct 06, 2026 | 297.00 | 300.50 | 293.50 | 293.50 | 293.50 | -1.18% | 23,594 | 0.80 |
| Oct 05, 2026 | 303.00 | 308.00 | 294.50 | 297.00 | 297.00 | -1.00% | 76,000 | 2.65 |
| Oct 02, 2026 | 301.50 | 306.00 | 299.50 | 300.00 | 300.00 | -0.50% | 42,951 | 1.45 |
| Oct 01, 2026 | 301.00 | 302.00 | 299.50 | 301.50 | 301.50 | +0.17% | 46,649 | 1.57 |
| Sep 30, 2026 | 301.00 | 303.00 | 299.00 | 301.00 | 301.00 | +0.17% | 42,345 | 1.41 |
| Sep 29, 2026 | 295.00 | 301.00 | 294.00 | 300.50 | 300.50 | +1.86% | 24,447 | 0.82 |
| Sep 28, 2026 | 295.00 | 298.00 | 291.00 | 295.00 | 295.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 295.00 | 298.00 | 291.00 | 295.00 | 295.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 297.00 | 298.00 | 291.00 | 295.00 | 295.00 | -1.50% | 18,410 | 0.50 |
| Sep 23, 2026 | 301.50 | 301.50 | 297.00 | 299.50 | 299.50 | +0.17% | 16,520 | 0.42 |
| Sep 22, 2026 | 303.00 | 306.00 | 299.00 | 299.00 | 299.00 | -0.99% | 43,389 | 1.05 |
| Sep 21, 2026 | 294.50 | 306.00 | 294.50 | 302.00 | 302.00 | +1.85% | 61,095 | 1.49 |
| Sep 18, 2026 | 284.00 | 296.50 | 276.00 | 296.50 | 296.50 | +4.96% | 16,186 | 0.39 |
| Sep 17, 2026 | 283.00 | 283.00 | 279.50 | 282.50 | 282.50 | -0.18% | 3,009 | 0.07 |
| Sep 16, 2026 | 284.00 | 289.50 | 276.50 | 283.00 | 283.00 | -1.91% | 14,936 | 0.35 |
| Sep 15, 2026 | 290.00 | 290.50 | 285.50 | 288.50 | 288.50 | -1.20% | 2,291 | 0.05 |
| Sep 14, 2026 | 284.00 | 295.00 | 284.00 | 292.00 | 292.00 | +0.69% | 22,476 | 0.51 |
| Sep 11, 2026 | 285.00 | 290.00 | 277.00 | 290.00 | 290.00 | +0.52% | 20,273 | 0.46 |
| Sep 10, 2026 | 293.00 | 293.00 | 286.00 | 288.50 | 288.50 | -0.35% | 8,625 | 0.19 |
| Sep 09, 2026 | 294.50 | 294.50 | 286.50 | 289.50 | 289.50 | -1.70% | 18,801 | 0.40 |
| Sep 08, 2026 | 304.50 | 305.00 | 290.00 | 294.50 | 294.50 | -3.28% | 32,899 | 0.69 |
| Sep 07, 2026 | 288.00 | 304.50 | 287.00 | 304.50 | 304.50 | +5.73% | 83,349 | 1.74 |
| Sep 04, 2026 | 289.00 | 297.50 | 282.00 | 288.00 | 288.00 | -0.52% | 59,138 | 1.19 |
| Sep 03, 2026 | 262.00 | 293.50 | 261.00 | 289.50 | 289.50 | +10.50% | 116,606 | 2.36 |
