Quaser Machine Tools historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	52.200	53.500	52.100	52.800	52.800	110,411
2026-10-15	52.100	52.500	50.600	51.800	51.800	145,221
2026-10-14	53.800	53.800	52.100	52.800	52.800	151,903
2026-10-13	54.900	55.200	50.600	52.100	52.100	426,050
2026-10-12	53.000	55.200	52.700	54.700	54.700	322,000
2026-10-08	52.400	53.700	52.400	53.200	53.200	188,000
2026-10-07	53.100	53.600	52.900	53.000	53.000	182,003
2026-10-06	54.200	55.300	53.500	53.800	53.800	299,007
2026-10-05	53.600	54.000	51.900	54.000	54.000	193,000
2026-10-02	54.000	54.000	52.100	53.200	53.200	351,001
2026-10-01	51.700	54.400	51.600	53.500	53.500	510,264
2026-09-30	51.500	52.400	49.900	51.700	51.700	342,659
2026-09-29	51.300	52.600	50.800	51.400	51.400	231,200
2026-09-24	48.750	51.500	48.750	51.200	51.200	285,051
2026-09-23	50.100	51.000	48.350	49.100	49.100	304,052
2026-09-22	47.500	51.700	47.400	50.100	50.100	955,154
2026-09-21	47.500	47.500	46.850	47.000	47.000	133,001
2026-09-18	46.200	47.500	46.200	47.000	47.000	181,002
2026-09-17	45.800	47.100	45.500	46.200	46.200	264,033
2026-09-16	44.800	46.200	44.800	45.500	45.500	134,030
2026-09-15	45.000	45.050	44.500	44.650	44.650	42,008
2026-09-14	44.250	45.500	44.000	45.000	45.000	132,003
2026-09-11	43.700	45.400	43.700	44.500	44.500	137,032
2026-09-10	43.800	44.150	43.250	44.150	44.150	72,002
2026-09-09	44.000	45.550	43.550	43.800	43.800	84,009
2026-09-08	45.600	45.650	44.200	44.200	44.200	113,109
2026-09-07	44.550	45.750	43.500	45.100	45.100	173,018
2026-09-04	44.500	45.500	43.850	43.850	43.850	196,000
2026-09-03	45.900	47.000	43.600	43.600	43.600	257,020
2026-09-02	46.850	46.950	44.750	45.400	45.400	974,001
2026-09-01	41.900	44.750	41.900	44.750	44.750	238,001
2026-08-31	40.700	40.700	39.900	40.700	40.700	41,000
2026-08-28	40.950	40.950	40.000	40.700	40.700	58,011
2026-08-27	40.800	41.300	40.800	40.900	40.900	59,000
2026-08-26	40.200	42.000	40.200	41.050	41.050	163,082
2026-08-25	39.150	40.250	39.150	39.800	39.800	34,001
2026-08-24	39.550	40.200	39.500	39.900	39.900	33,062
2026-08-21	39.500	39.800	39.200	39.550	39.550	35,075
2026-08-20	39.550	40.000	39.000	39.350	39.350	27,055
2026-08-19	39.750	40.000	39.450	39.450	39.450	80,035
2026-08-18	39.750	39.750	38.800	38.850	38.850	75,023
2026-08-17	40.200	40.300	39.050	39.750	39.750	33,072
2026-08-14	39.000	40.050	39.000	39.600	39.600	64,035
2026-08-13	39.800	40.500	39.000	39.000	39.000	107,072
2026-08-12	40.500	40.800	39.400	39.800	39.800	78,023
2026-08-11	39.500	40.800	39.000	40.300	40.300	122,388
2026-08-10	39.600	40.000	39.450	39.600	39.600	29,011
2026-08-07	40.000	40.500	39.400	39.600	39.600	94,000
2026-08-06	39.500	40.950	39.350	40.500	40.500	72,177
2026-08-05	39.950	40.500	39.550	39.600	39.600	85,002
2026-08-04	39.000	39.950	38.900	39.900	39.900	64,106
2026-08-03	37.750	39.200	37.750	39.200	39.200	44,000
2026-07-31	37.500	38.450	37.500	37.800	37.800	77,010
2026-07-30	36.000	37.450	35.850	36.050	36.050	219,000
2026-07-29	38.400	38.400	35.750	36.500	36.500	308,000
2026-07-28	39.750	39.750	38.400	38.750	38.750	99,000
2026-07-27	39.100	40.450	39.100	39.750	39.750	72,001
2026-07-24	39.650	39.950	39.400	39.650	39.650	59,000
2026-07-23	40.900	40.900	39.800	40.000	40.000	35,000
2026-07-22	40.250	41.150	40.250	40.900	40.900	58,000

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-25	3.0000 TWD
2024-08-22	0.5340 TWD
2019-07-09	2.8875 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.