Quaser Machine Tools historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 52.200 | 52.700 | 51.700 | 52.300 | 52.300 | 416,000 |
| 2024-05-13 | 52.300 | 53.000 | 51.200 | 51.800 | 51.800 | 431,000 |
| 2024-05-10 | 51.000 | 51.700 | 50.000 | 51.700 | 51.700 | 408,000 |
| 2024-05-09 | 52.400 | 53.400 | 51.100 | 51.100 | 51.100 | 1,338,000 |
| 2024-05-08 | 49.850 | 52.500 | 49.600 | 51.700 | 51.700 | 948,000 |
| 2024-05-07 | 49.400 | 50.500 | 48.450 | 48.900 | 48.900 | 296,000 |
| 2024-05-06 | 48.500 | 49.500 | 47.750 | 49.050 | 49.050 | 264,000 |
| 2024-05-03 | 48.400 | 49.350 | 47.600 | 47.750 | 47.750 | 329,000 |
| 2024-05-02 | 47.050 | 48.100 | 46.700 | 47.900 | 47.900 | 200,000 |
| 2024-04-30 | 47.650 | 48.200 | 47.000 | 47.250 | 47.250 | 131,000 |
| 2024-04-29 | 47.700 | 48.100 | 47.400 | 47.500 | 47.500 | 110,000 |
| 2024-04-26 | 47.500 | 47.950 | 47.300 | 47.400 | 47.400 | 163,000 |
| 2024-04-25 | 48.500 | 48.500 | 47.050 | 47.250 | 47.250 | 234,000 |
| 2024-04-24 | 48.800 | 49.200 | 48.000 | 48.400 | 48.400 | 131,000 |
| 2024-04-23 | 48.750 | 48.950 | 47.950 | 48.100 | 48.100 | 94,000 |
| 2024-04-22 | 48.500 | 49.200 | 47.950 | 48.000 | 48.000 | 180,000 |
| 2024-04-19 | 50.200 | 50.200 | 47.100 | 48.500 | 48.500 | 455,000 |
| 2024-04-18 | 49.950 | 50.700 | 49.950 | 50.200 | 50.200 | 188,000 |
| 2024-04-17 | 49.250 | 50.700 | 48.650 | 50.100 | 50.100 | 255,000 |
| 2024-04-16 | 50.300 | 51.000 | 48.500 | 48.900 | 48.900 | 435,000 |
| 2024-04-15 | 51.500 | 51.500 | 50.200 | 50.600 | 50.600 | 292,000 |
| 2024-04-12 | 52.100 | 53.000 | 51.600 | 52.000 | 52.000 | 531,000 |
| 2024-04-11 | 51.800 | 52.800 | 51.300 | 52.100 | 52.100 | 665,000 |
| 2024-04-10 | 51.100 | 51.300 | 50.500 | 51.100 | 51.100 | 311,000 |
| 2024-04-09 | 50.300 | 50.900 | 49.900 | 50.500 | 50.500 | 287,000 |
| 2024-04-08 | 49.250 | 50.300 | 49.250 | 50.000 | 50.000 | 448,000 |
| 2024-04-03 | 49.300 | 49.500 | 48.700 | 49.250 | 49.250 | 196,000 |
| 2024-04-02 | 48.800 | 49.200 | 48.500 | 49.150 | 49.150 | 157,000 |
| 2024-04-01 | 48.250 | 49.000 | 48.050 | 48.750 | 48.750 | 398,000 |
| 2024-03-29 | 48.700 | 49.500 | 48.050 | 48.550 | 48.550 | 184,000 |
| 2024-03-28 | 47.800 | 50.700 | 47.800 | 48.700 | 48.700 | 929,000 |
| 2024-03-27 | 47.450 | 47.600 | 46.850 | 47.000 | 47.000 | 329,000 |
| 2024-03-26 | 48.000 | 48.000 | 46.750 | 47.250 | 47.250 | 461,000 |
| 2024-03-25 | 47.600 | 48.200 | 47.300 | 47.900 | 47.900 | 592,000 |
| 2024-03-22 | 46.400 | 47.750 | 46.000 | 47.200 | 47.200 | 896,000 |
| 2024-03-21 | 46.000 | 46.100 | 45.300 | 45.800 | 45.800 | 331,000 |
| 2024-03-20 | 45.450 | 46.000 | 45.100 | 45.500 | 45.500 | 351,000 |
| 2024-03-19 | 44.600 | 45.500 | 44.300 | 45.100 | 45.100 | 430,000 |
| 2024-03-18 | 43.850 | 44.700 | 43.400 | 44.600 | 44.600 | 252,000 |
| 2024-03-15 | 43.950 | 44.500 | 43.550 | 43.750 | 43.750 | 218,000 |
| 2024-03-14 | 44.750 | 45.000 | 43.900 | 43.950 | 43.950 | 422,000 |
| 2024-03-13 | 49.200 | 49.200 | 44.100 | 44.750 | 44.750 | 1,334,000 |
| 2024-03-12 | 49.000 | 49.450 | 48.800 | 49.000 | 49.000 | 405,000 |
| 2024-03-11 | 49.500 | 49.900 | 49.000 | 49.000 | 49.000 | 188,000 |
| 2024-03-08 | 50.800 | 51.000 | 49.100 | 49.750 | 49.750 | 459,000 |
| 2024-03-07 | 51.600 | 51.700 | 50.500 | 50.600 | 50.600 | 367,000 |
| 2024-03-06 | 50.700 | 52.600 | 50.700 | 51.500 | 51.500 | 809,000 |
| 2024-03-05 | 51.500 | 51.800 | 50.000 | 50.700 | 50.700 | 452,000 |
| 2024-03-04 | 51.200 | 51.500 | 50.100 | 50.900 | 50.900 | 395,000 |
| 2024-03-01 | 52.100 | 52.200 | 51.000 | 51.000 | 51.000 | 463,000 |
| 2024-02-29 | 52.500 | 53.000 | 51.900 | 52.100 | 52.100 | 597,000 |
| 2024-02-27 | 53.600 | 53.600 | 51.500 | 52.600 | 52.600 | 618,000 |
| 2024-02-26 | 53.300 | 54.200 | 52.800 | 53.500 | 53.500 | 1,259,000 |
| 2024-02-23 | 54.400 | 54.500 | 52.200 | 52.400 | 52.400 | 902,000 |
| 2024-02-22 | 52.300 | 53.700 | 51.300 | 53.600 | 53.600 | 1,221,000 |
| 2024-02-21 | 52.400 | 52.700 | 51.800 | 52.100 | 52.100 | 613,000 |
| 2024-02-20 | 52.200 | 52.700 | 51.900 | 52.400 | 52.400 | 1,114,000 |
| 2024-02-19 | 49.950 | 51.700 | 49.900 | 51.300 | 51.300 | 771,000 |
| 2024-02-16 | 49.550 | 50.200 | 49.300 | 49.850 | 49.850 | 510,000 |
| 2024-02-15 | 47.900 | 49.650 | 47.900 | 49.450 | 49.450 | 503,000 |
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.