Quaser Machine Tools historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 58.000 | 62.900 | 56.800 | 61.700 | 61.700 | 1,569,000 |
| 2024-08-06 | 61.400 | 62.800 | 54.600 | 57.600 | 57.600 | 2,264,000 |
| 2024-08-05 | 62.000 | 63.200 | 60.300 | 60.300 | 60.300 | 1,204,000 |
| 2024-08-02 | 68.500 | 69.600 | 66.900 | 66.900 | 66.900 | 1,309,000 |
| 2024-08-01 | 69.100 | 71.200 | 68.200 | 69.400 | 69.400 | 3,633,000 |
| 2024-07-31 | 65.400 | 68.900 | 64.300 | 68.000 | 68.000 | 2,841,000 |
| 2024-07-30 | 60.600 | 65.500 | 60.000 | 64.400 | 64.400 | 766,000 |
| 2024-07-29 | 61.700 | 63.500 | 60.500 | 60.500 | 60.500 | 472,000 |
| 2024-07-26 | 60.100 | 61.800 | 59.600 | 61.500 | 61.500 | 381,000 |
| 2024-07-25 | 62.500 | 62.500 | 62.500 | 62.500 | 62.500 | 0 |
| 2024-07-24 | 62.500 | 62.500 | 62.500 | 62.500 | 62.500 | 0 |
| 2024-07-23 | 61.400 | 63.700 | 61.000 | 62.500 | 62.500 | 606,000 |
| 2024-07-22 | 60.000 | 61.700 | 59.500 | 60.500 | 60.500 | 604,000 |
| 2024-07-19 | 64.000 | 64.100 | 60.400 | 60.400 | 60.400 | 658,000 |
| 2024-07-18 | 64.300 | 65.800 | 63.300 | 63.700 | 63.700 | 404,000 |
| 2024-07-17 | 63.100 | 64.900 | 63.000 | 64.100 | 64.100 | 458,000 |
| 2024-07-16 | 64.800 | 64.900 | 62.500 | 62.600 | 62.600 | 385,000 |
| 2024-07-15 | 64.000 | 65.300 | 63.000 | 64.300 | 64.300 | 587,000 |
| 2024-07-12 | 61.200 | 64.800 | 59.800 | 64.000 | 64.000 | 917,000 |
| 2024-07-11 | 65.200 | 65.200 | 60.100 | 61.100 | 61.100 | 1,632,000 |
| 2024-07-10 | 64.000 | 65.700 | 63.500 | 65.600 | 65.600 | 835,000 |
| 2024-07-09 | 64.000 | 64.900 | 61.500 | 63.900 | 63.900 | 747,000 |
| 2024-07-08 | 64.900 | 66.400 | 63.200 | 63.700 | 63.700 | 915,000 |
| 2024-07-05 | 64.100 | 66.200 | 62.800 | 64.800 | 64.800 | 1,197,000 |
| 2024-07-04 | 64.100 | 64.500 | 62.800 | 63.700 | 63.700 | 514,000 |
| 2024-07-03 | 63.900 | 64.000 | 62.200 | 63.800 | 63.800 | 672,000 |
| 2024-07-02 | 62.600 | 66.200 | 61.000 | 63.700 | 63.700 | 1,564,000 |
| 2024-07-01 | 64.500 | 64.800 | 60.800 | 62.700 | 62.700 | 1,843,000 |
| 2024-06-28 | 56.600 | 62.200 | 56.200 | 62.200 | 62.200 | 1,263,000 |
| 2024-06-27 | 56.200 | 56.900 | 55.700 | 56.600 | 56.600 | 323,000 |
| 2024-06-26 | 54.400 | 56.300 | 54.000 | 56.100 | 56.100 | 547,000 |
| 2024-06-25 | 54.300 | 55.400 | 53.400 | 53.700 | 53.700 | 388,000 |
| 2024-06-24 | 54.100 | 54.500 | 53.600 | 53.900 | 53.900 | 166,000 |
| 2024-06-21 | 53.000 | 54.900 | 53.000 | 53.900 | 53.900 | 416,000 |
| 2024-06-20 | 52.600 | 53.400 | 52.300 | 53.400 | 53.400 | 243,000 |
| 2024-06-19 | 54.100 | 54.100 | 52.500 | 52.600 | 52.600 | 356,000 |
| 2024-06-18 | 53.500 | 53.900 | 53.300 | 53.300 | 53.300 | 185,000 |
| 2024-06-17 | 53.500 | 54.200 | 53.200 | 53.600 | 53.600 | 308,000 |
| 2024-06-14 | 54.900 | 55.600 | 53.300 | 53.500 | 53.500 | 640,000 |
| 2024-06-13 | 56.700 | 56.700 | 54.800 | 54.900 | 54.900 | 268,000 |
| 2024-06-12 | 55.800 | 56.100 | 54.900 | 55.800 | 55.800 | 282,000 |
| 2024-06-11 | 58.000 | 58.000 | 55.500 | 55.600 | 55.600 | 499,000 |
| 2024-06-07 | 55.400 | 56.900 | 55.000 | 56.800 | 56.800 | 409,000 |
| 2024-06-06 | 56.600 | 56.900 | 54.700 | 55.000 | 55.000 | 600,000 |
| 2024-06-05 | 58.400 | 58.900 | 55.900 | 56.100 | 56.100 | 1,209,000 |
| 2024-06-04 | 54.100 | 59.000 | 53.900 | 57.600 | 57.600 | 1,622,000 |
| 2024-06-03 | 54.500 | 54.600 | 53.300 | 54.100 | 54.100 | 465,000 |
| 2024-05-31 | 52.000 | 54.900 | 51.900 | 54.500 | 54.500 | 975,000 |
| 2024-05-30 | 52.000 | 52.000 | 51.500 | 51.600 | 51.600 | 189,000 |
| 2024-05-29 | 53.200 | 53.700 | 51.900 | 52.000 | 52.000 | 388,000 |
| 2024-05-28 | 53.100 | 54.500 | 52.500 | 53.100 | 53.100 | 487,000 |
| 2024-05-27 | 52.600 | 53.900 | 52.100 | 53.100 | 53.100 | 401,000 |
| 2024-05-24 | 52.000 | 52.900 | 51.800 | 52.600 | 52.600 | 249,000 |
| 2024-05-23 | 55.000 | 55.000 | 51.500 | 52.500 | 52.500 | 1,233,000 |
| 2024-05-22 | 53.000 | 54.300 | 52.800 | 54.200 | 54.200 | 858,000 |
| 2024-05-21 | 52.800 | 53.000 | 51.800 | 52.400 | 52.400 | 324,000 |
| 2024-05-20 | 53.500 | 53.500 | 52.100 | 52.400 | 52.400 | 479,000 |
| 2024-05-17 | 53.400 | 53.700 | 52.600 | 53.000 | 53.000 | 784,000 |
| 2024-05-16 | 53.300 | 53.600 | 52.400 | 52.800 | 52.800 | 704,000 |
| 2024-05-15 | 53.000 | 53.300 | 51.700 | 52.200 | 52.200 | 681,000 |
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.