Quaser Machine Tools historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	48.000	48.000	47.250	47.350	47.350	175,000
2024-02-02	48.150	48.750	47.800	47.850	47.850	165,000
2024-02-01	48.400	48.400	47.500	48.100	48.100	191,000
2024-01-31	48.600	48.600	48.150	48.400	48.400	76,000
2024-01-30	48.450	48.950	48.150	48.600	48.600	136,000
2024-01-29	49.000	49.000	48.350	48.450	48.450	137,000
2024-01-26	49.750	49.750	49.000	49.000	49.000	255,000
2024-01-25	51.200	51.400	49.800	49.800	49.800	284,000
2024-01-24	50.700	51.900	50.300	50.500	50.500	363,000
2024-01-23	49.800	50.600	49.400	49.850	49.850	248,000
2024-01-22	49.300	50.000	49.300	49.350	49.350	216,000
2024-01-19	50.000	50.100	49.300	49.300	49.300	389,000
2024-01-18	50.100	50.500	49.700	50.000	50.000	268,000
2024-01-17	52.000	52.000	50.200	50.300	50.300	445,000
2024-01-16	52.800	53.300	51.600	52.000	52.000	975,000
2024-01-15	49.950	53.500	49.950	53.100	53.100	1,624,500
2024-01-12	49.700	49.700	49.000	49.100	49.100	134,000
2024-01-11	50.200	50.200	48.950	49.300	49.300	268,000
2024-01-10	51.200	51.800	50.400	50.600	50.600	282,000
2024-01-09	51.800	53.000	50.800	51.200	51.200	761,000
2024-01-08	50.700	51.300	50.000	50.900	50.900	316,000
2024-01-05	49.800	50.100	49.500	49.850	49.850	127,000
2024-01-04	51.000	51.100	49.800	49.800	49.800	190,000
2024-01-03	50.700	51.700	49.850	50.800	50.800	366,000
2024-01-02	50.400	50.800	49.750	50.700	50.700	344,000
2023-12-29	49.700	50.400	48.900	50.400	50.400	398,000
2023-12-28	48.500	50.000	48.450	49.700	49.700	732,000
2023-12-27	47.850	48.800	47.200	47.700	47.700	440,000
2023-12-26	47.150	47.550	47.150	47.550	47.550	12,000
2023-12-25	47.700	47.700	47.000	47.450	47.450	65,000
2023-12-22	46.800	47.800	46.800	47.700	47.700	216,000
2023-12-21	46.850	47.250	46.550	46.550	46.550	72,000
2023-12-20	47.450	47.550	47.150	47.500	47.500	42,000
2023-12-19	47.200	47.500	46.650	47.500	47.500	67,000
2023-12-18	47.650	47.650	47.200	47.500	47.500	100,000
2023-12-15	47.600	47.700	47.050	47.700	47.700	75,000
2023-12-14	46.600	47.700	46.600	47.600	47.600	244,000
2023-12-13	46.400	46.650	46.350	46.500	46.500	61,000
2023-12-12	46.500	46.950	46.450	46.450	46.450	134,000
2023-12-11	47.100	48.500	46.350	46.450	46.450	512,000
2023-12-08	46.350	46.400	45.750	46.100	46.100	181,000
2023-12-07	46.450	47.000	46.300	46.300	46.300	65,000
2023-12-06	46.650	47.200	46.450	46.450	46.450	100,000
2023-12-05	47.600	47.600	46.400	46.950	46.950	157,000
2023-12-04	46.800	47.750	46.800	47.600	47.600	255,000
2023-12-01	46.700	47.000	46.650	46.800	46.800	123,000
2023-11-30	46.000	46.800	46.000	46.800	46.800	138,000
2023-11-29	45.500	46.400	45.500	45.950	45.950	102,000
2023-11-28	45.600	45.850	45.350	45.350	45.350	191,000
2023-11-27	46.550	46.550	45.700	45.800	45.800	59,000
2023-11-24	45.450	46.550	45.450	46.550	46.550	127,000
2023-11-23	45.550	45.900	45.350	45.500	45.500	57,000
2023-11-22	45.550	45.750	45.350	45.550	45.550	57,000
2023-11-21	45.500	45.700	45.350	45.400	45.400	108,000
2023-11-20	45.500	45.750	45.400	45.500	45.500	47,000
2023-11-17	44.150	45.400	44.150	45.400	45.400	75,000
2023-11-16	44.600	45.000	43.800	44.750	44.750	430,000
2023-11-15	44.550	45.150	44.450	44.600	44.600	227,000
2023-11-14	45.450	45.450	44.450	44.500	44.500	157,000
2023-11-13	45.400	45.400	44.700	45.050	45.050	279,000

← NewerPage 12 of 21 · 1,227 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.