Qisda Corporation - 2352.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	36.77	36.77	36.77	36.77	36.77	3.96B
September 25, 2025	36.77	36.77	36.77	36.77	36.77	1.98B
September 24, 2025	36.65	36.77	34.57	37.01	36.4	4.65M
September 23, 2025	36.1	36.59	34.4	37.2	36.1	5.69M
September 22, 2025	36.4	36.1	33.94	36.52	35.55	6.96M
September 19, 2025	37.56	36.52	34.34	38.05	36.52	8.08M
September 18, 2025	37.99	37.38	35.15	38.35	37.38	3.69M
September 17, 2025	38.05	37.38	35.15	38.41	37.32	4.5M
September 16, 2025	38.66	38.05	35.78	38.72	38.05	4.07M
September 15, 2025	38.17	38.35	36.06	39.02	37.99	9.64M
September 12, 2025	36.95	37.8	35.55	38.54	36.95	7.53M
September 11, 2025	38.05	36.89	34.69	38.23	36.89	5.47M
September 10, 2025	37.38	37.87	35.61	38.17	37.07	5.29M
September 09, 2025	38.29	37.32	35.09	38.29	37.26	3.5M
September 08, 2025	38.11	37.87	35.61	38.17	37.32	3.86M
September 05, 2025	37.99	37.99	35.72	38.17	37.32	4.29M
September 04, 2025	38.72	37.68	35.43	39.02	37.62	6.74M
September 03, 2025	38.35	38.78	36.47	39.09	37.56	8.87M
September 02, 2025	37.93	37.5	35.26	38.05	36.83	5.71M
September 01, 2025	38.41	37.2	34.97	38.41	36.95	10.73M
August 29, 2025	39.82	38.72	36.41	39.94	38.54	12.36M
August 28, 2025	38.66	39.45	37.1	40.85	38.66	38.43M
August 27, 2025	38.9	38.29	36.01	39.21	38.17	16.06M
August 26, 2025	39.94	38.17	35.89	40.06	37.99	40.35M
August 25, 2025	38.78	40.67	38.24	40.67	38.6	77.1M
August 22, 2025	34.02	37.01	34.8	37.01	33.6	26.3M
August 21, 2025	33.35	33.66	31.65	34.09	33.17	3.44M
August 20, 2025	33.11	32.99	31.02	33.48	32.68	5.63M
August 19, 2025	32.32	32.99	31.02	33.11	32.32	4.44M
August 18, 2025	32.01	32.32	30.39	32.56	31.89	3.15M
August 15, 2025	32.8	32.26	30.33	32.8	32.01	3.67M
August 14, 2025	33.35	32.87	30.9	33.48	32.68	3.66M
August 13, 2025	34.15	33.29	31.31	34.15	33.17	2.93M
August 12, 2025	34.15	33.78	31.76	34.7	33.78	4.07M
August 11, 2025	33.41	33.96	31.94	34.15	33.17	4.85M
August 08, 2025	33.11	33.35	31.36	33.35	33.05	1.94M
August 07, 2025	33.54	33.11	31.13	33.72	33.05	2.49M
August 06, 2025	32.87	33.29	31.31	33.54	32.87	3.5M
August 05, 2025	32.56	32.99	31.02	33.05	32.44	3.82M
August 04, 2025	31.71	32.38	30.44	32.44	31.22	2.61M
August 01, 2025	31.34	32.13	30.22	32.2	31.04	1.92M
July 31, 2025	32.26	31.65	29.76	32.32	31.65	2.25M
July 30, 2025	32.13	32.26	30.33	32.38	31.71	1.82M
July 29, 2025	32.32	31.95	30.04	32.56	31.83	1.46M
July 28, 2025	32.62	32.2	30.27	32.8	32.13	1.48M
July 25, 2025	32.01	32.5	30.56	32.8	31.89	4.6M
July 24, 2025	31.59	32.01	30.1	32.01	31.04	6.04M
July 23, 2025	32.07	32.56	29.34	32.68	32.07	6.07M
July 22, 2025	33.05	32.07	28.9	33.05	31.89	7.48M
July 21, 2025	33.17	32.99	29.73	33.29	32.93	3.33M
July 18, 2025	33.35	33.17	29.89	33.48	33.05	1.89M
July 17, 2025	32.99	33.17	29.89	33.35	32.93	2M
July 16, 2025	33.11	32.99	29.73	33.78	32.99	4.24M
July 15, 2025	32.44	33.05	29.78	33.17	32.44	3.18M
July 14, 2025	32.32	32.5	29.29	32.8	32.2	2.05M
July 11, 2025	31.95	32.32	29.12	32.44	31.95	1.51M
July 10, 2025	31.95	31.89	28.74	32.26	31.89	1.44M
July 09, 2025	31.95	31.95	28.79	32.01	31.77	835,593
July 08, 2025	32.13	31.89	28.74	32.13	31.77	1.48M
July 07, 2025	32.62	32.01	28.85	32.74	32.01	1.68M

Qisda Corporation (2352.TW) TAI