Quaser Machine Tools historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	45.850	46.600	45.400	45.400	45.400	205,000
2023-11-09	46.000	46.000	45.200	45.850	45.850	185,000
2023-11-08	46.900	48.500	45.950	45.950	45.950	674,000
2023-11-07	45.800	46.500	45.250	46.400	46.400	308,000
2023-11-06	45.700	46.200	45.050	45.250	45.250	315,000
2023-11-03	46.000	46.550	44.800	45.400	45.400	596,000
2023-11-02	46.650	47.450	46.400	46.450	46.450	228,000
2023-11-01	47.550	47.550	46.100	46.450	46.450	157,000
2023-10-31	49.100	49.350	44.550	47.600	47.600	760,000
2023-10-30	50.400	50.400	49.200	49.300	49.300	143,000
2023-10-27	51.600	51.600	50.400	50.400	50.400	90,000
2023-10-26	51.600	51.600	50.300	51.300	51.300	92,000
2023-10-25	50.200	51.600	50.200	51.600	51.600	106,000
2023-10-24	50.000	50.300	49.300	50.300	50.300	103,000
2023-10-23	49.550	50.500	48.600	49.900	49.900	225,000
2023-10-20	51.500	51.500	49.850	50.100	50.100	262,000
2023-10-19	51.600	52.100	51.100	52.000	52.000	106,000
2023-10-18	52.900	53.000	51.600	51.600	51.600	103,000
2023-10-17	54.000	54.300	52.700	52.700	52.700	82,000
2023-10-16	54.800	54.800	53.600	53.700	53.700	54,000
2023-10-13	55.700	55.700	53.800	54.400	54.400	288,000
2023-10-12	56.200	59.900	55.300	55.500	55.500	908,000
2023-10-11	55.900	57.200	55.200	55.200	55.200	154,000
2023-10-06	56.200	56.600	55.600	56.100	56.100	128,000
2023-10-05	56.400	57.400	55.800	56.100	56.100	209,000
2023-10-04	54.600	56.700	53.800	56.400	56.400	367,000
2023-10-03	55.000	55.100	53.600	54.800	54.800	179,000
2023-10-02	53.500	55.400	53.300	55.100	55.100	280,000
2023-09-28	52.400	53.900	52.200	53.500	53.500	190,000
2023-09-27	52.200	52.600	51.500	52.200	52.200	163,000
2023-09-26	53.600	53.700	52.200	52.200	52.200	132,000
2023-09-25	53.300	53.900	53.000	53.600	53.600	119,000
2023-09-22	52.900	53.400	52.200	53.300	53.300	220,000
2023-09-21	54.300	54.300	51.800	53.300	53.300	595,000
2023-09-20	56.400	56.600	54.200	54.800	54.800	241,000
2023-09-19	58.400	58.800	54.600	56.100	56.100	453,000
2023-09-18	60.000	60.000	58.200	58.400	58.400	119,000
2023-09-15	60.500	60.500	59.200	60.000	60.000	243,000
2023-09-14	58.400	60.400	58.000	60.200	60.200	262,000
2023-09-13	57.800	58.900	57.100	58.400	58.400	262,000
2023-09-12	60.900	61.200	57.800	57.800	57.800	447,000
2023-09-11	61.500	62.300	60.300	60.900	60.900	237,000
2023-09-08	60.500	61.600	59.300	60.300	60.300	374,000
2023-09-07	63.500	63.700	59.700	60.500	60.500	767,000
2023-09-06	62.500	63.900	62.100	63.700	63.700	689,000
2023-09-05	62.800	63.600	62.000	62.000	62.000	368,000
2023-09-04	62.000	64.000	61.900	62.800	62.800	973,000
2023-09-01	61.500	62.600	60.900	61.900	61.900	546,000
2023-08-31	62.100	63.300	60.200	61.500	61.500	933,000
2023-08-30	59.000	61.900	58.500	61.900	61.900	1,453,000
2023-08-29	57.800	58.900	56.500	58.900	58.900	500,000
2023-08-28	57.400	58.100	55.800	57.300	57.300	404,000
2023-08-25	56.300	57.700	55.900	56.500	56.500	217,000
2023-08-24	55.600	56.900	55.200	56.700	56.700	359,000
2023-08-23	54.300	55.700	54.300	54.800	54.800	250,000
2023-08-22	56.700	56.700	54.200	54.300	54.300	221,000
2023-08-21	56.300	56.400	55.200	55.900	55.900	333,000
2023-08-18	55.500	58.500	55.200	57.400	57.400	706,000
2023-08-17	51.300	55.800	51.200	55.800	55.800	624,000
2023-08-16	51.300	53.300	50.200	52.300	52.300	548,000

← NewerPage 13 of 21 · 1,222 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.