Quaser Machine Tools historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	52.300	53.300	51.700	52.100	52.100	292,000
2023-08-14	51.000	51.800	50.100	51.800	51.800	434,000
2023-08-11	55.000	55.200	51.200	51.800	51.800	1,093,000
2023-08-10	59.800	59.800	55.100	56.800	56.800	673,000
2023-08-09	59.800	61.200	59.000	59.800	59.800	587,000
2023-08-08	60.400	60.700	59.000	60.200	60.200	576,000
2023-08-07	58.000	61.000	57.400	59.600	59.600	881,000
2023-08-04	57.800	58.800	57.000	57.900	57.900	570,000
2023-08-03	56.900	56.900	56.900	56.900	56.900	0
2023-08-02	59.700	59.800	56.200	56.900	56.900	787,000
2023-08-01	60.300	61.600	58.100	60.500	60.500	1,781,000
2023-07-31	56.500	59.700	55.200	58.800	58.800	1,417,000
2023-07-28	56.000	56.400	54.200	55.900	55.900	434,000
2023-07-27	55.500	57.500	55.500	55.900	55.900	438,000
2023-07-26	56.700	56.700	54.700	55.400	55.400	557,000
2023-07-25	54.000	57.700	54.000	56.700	56.700	1,178,000
2023-07-24	55.000	55.000	53.100	54.700	54.700	593,000
2023-07-21	54.000	55.000	53.800	55.000	55.000	555,000
2023-07-20	55.100	58.000	53.800	55.100	55.100	1,887,000
2023-07-19	62.600	62.600	55.800	55.800	55.800	3,324,000
2023-07-18	68.500	73.000	62.000	62.000	62.000	5,323,000
2023-07-17	63.700	67.100	62.200	67.100	67.100	2,408,000
2023-07-14	59.900	63.000	59.900	61.000	61.000	1,463,000
2023-07-13	60.000	61.200	57.800	60.400	60.400	1,318,000
2023-07-12	63.500	63.500	56.800	59.800	59.800	3,103,000
2023-07-11	63.300	64.600	62.300	63.000	63.000	1,441,000
2023-07-10	65.000	65.200	62.200	63.300	63.300	2,985,000
2023-07-07	61.900	63.500	58.200	61.000	61.000	2,534,000
2023-07-06	60.200	66.900	60.000	62.100	62.100	3,511,000
2023-07-05	59.300	62.700	56.700	61.000	61.000	3,256,000
2023-07-04	56.600	59.200	55.000	58.900	58.900	2,264,000
2023-07-03	61.000	61.000	57.100	59.500	59.500	2,183,000
2023-06-30	55.600	61.100	54.400	58.300	58.300	4,338,000
2023-06-29	54.500	57.800	52.500	55.600	55.600	6,168,000
2023-06-28	53.800	53.800	53.800	53.800	53.800	1,486,000
2023-06-27	44.200	48.950	44.100	48.950	48.950	1,906,000
2023-06-26	43.900	47.900	43.350	44.500	44.500	1,948,000
2023-06-21	43.000	43.900	42.400	43.550	43.550	519,000
2023-06-20	42.500	42.500	41.700	42.400	42.400	88,000
2023-06-19	41.900	42.900	41.550	42.500	42.500	202,000
2023-06-16	41.500	43.850	41.000	41.250	41.250	610,000
2023-06-15	40.900	41.300	40.900	41.200	41.200	106,000
2023-06-14	40.700	41.300	40.600	41.050	41.050	137,000
2023-06-13	41.800	41.800	40.700	40.850	40.850	210,000
2023-06-12	42.650	42.650	41.100	41.800	41.800	290,000
2023-06-09	42.000	42.950	41.650	42.650	42.650	248,000
2023-06-08	40.000	42.500	39.850	42.000	42.000	445,000
2023-06-07	40.000	40.600	39.750	40.000	40.000	103,000
2023-06-06	40.100	40.400	39.750	39.900	39.900	106,000
2023-06-05	40.400	40.750	39.950	40.400	40.400	127,000
2023-06-02	40.000	40.300	39.750	40.100	40.100	99,000
2023-06-01	40.000	40.250	39.900	40.150	40.150	87,000
2023-05-31	39.300	40.500	39.200	40.150	40.150	116,000
2023-05-30	39.500	39.500	39.000	39.300	39.300	72,000
2023-05-29	39.300	39.500	39.200	39.300	39.300	56,000
2023-05-26	40.700	40.700	39.000	39.000	39.000	182,000
2023-05-25	40.000	40.900	39.800	40.450	40.450	260,000
2023-05-24	39.850	39.900	39.750	39.850	39.850	71,000
2023-05-23	40.100	40.100	39.800	39.850	39.850	113,000
2023-05-22	39.400	40.400	39.400	40.100	40.100	203,000

← NewerPage 14 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.