Quaser Machine Tools historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	38.950	39.250	38.800	39.200	39.200	74,000
2023-05-18	38.950	39.300	38.600	38.600	38.600	55,000
2023-05-17	38.600	38.900	38.600	38.900	38.900	27,000
2023-05-16	38.400	38.800	38.400	38.600	38.600	30,000
2023-05-15	38.200	38.250	37.900	38.250	38.250	15,000
2023-05-12	37.650	38.000	37.500	38.000	38.000	21,000
2023-05-11	38.800	38.800	37.850	37.900	37.900	111,000
2023-05-10	39.250	39.250	38.800	39.000	39.000	83,000
2023-05-09	39.600	39.600	39.150	39.250	39.250	107,000
2023-05-08	40.500	40.700	39.350	39.600	39.600	105,000
2023-05-05	39.450	39.850	39.250	39.600	39.600	115,000
2023-05-04	39.350	39.650	39.250	39.650	39.650	58,000
2023-05-03	39.500	40.150	39.100	39.600	39.600	71,000
2023-05-02	39.150	40.000	39.100	39.950	39.950	47,000
2023-04-28	38.500	39.500	38.400	39.500	39.500	40,000
2023-04-27	38.450	38.900	38.400	38.700	38.700	15,000
2023-04-26	38.350	38.800	38.250	38.800	38.800	34,000
2023-04-25	39.700	39.700	38.250	38.750	38.750	110,000
2023-04-24	39.800	40.100	39.500	39.500	39.500	99,000
2023-04-21	40.000	40.000	39.500	39.800	39.800	73,000
2023-04-20	40.200	40.500	40.000	40.050	40.050	23,000
2023-04-19	40.500	40.700	40.150	40.400	40.400	30,000
2023-04-18	40.300	40.500	40.150	40.300	40.300	62,000
2023-04-17	40.550	40.550	40.100	40.300	40.300	23,000
2023-04-14	40.050	40.450	40.050	40.200	40.200	47,000
2023-04-13	40.200	40.600	39.750	40.050	40.050	80,000
2023-04-12	39.300	40.600	39.000	40.350	40.350	156,000
2023-04-11	39.450	40.200	39.000	39.550	39.550	98,000
2023-04-10	39.400	39.400	39.100	39.300	39.300	14,000
2023-04-07	38.500	39.350	38.500	39.100	39.100	149,000
2023-04-06	38.350	38.500	38.200	38.350	38.350	24,000
2023-03-31	38.050	38.500	38.050	38.350	38.350	39,000
2023-03-30	38.100	38.400	37.600	38.150	38.150	74,000
2023-03-29	39.050	39.300	37.700	38.000	38.000	221,000
2023-03-28	39.500	39.500	39.150	39.200	39.200	31,000
2023-03-27	39.500	39.500	39.150	39.450	39.450	64,000
2023-03-24	39.800	40.000	39.350	39.700	39.700	25,000
2023-03-23	39.900	39.900	39.500	39.500	39.500	58,000
2023-03-22	40.250	40.550	39.850	39.900	39.900	76,000
2023-03-21	40.450	40.450	39.600	39.800	39.800	27,000
2023-03-20	39.500	39.900	39.200	39.500	39.500	74,000
2023-03-17	39.900	39.950	39.050	39.500	39.500	125,000
2023-03-16	41.300	41.300	40.100	40.100	40.100	120,000
2023-03-15	41.250	41.400	41.100	41.300	41.300	20,000
2023-03-14	41.350	41.550	41.150	41.250	41.250	38,000
2023-03-13	42.300	42.300	40.000	41.700	41.700	146,000
2023-03-10	43.600	43.950	41.600	41.900	41.900	147,000
2023-03-09	43.700	44.200	43.350	43.550	43.550	78,000
2023-03-08	44.100	44.100	43.500	43.700	43.700	83,000
2023-03-07	44.000	44.300	43.350	44.100	44.100	336,000
2023-03-06	41.200	44.000	41.200	43.850	43.850	279,000
2023-03-03	41.100	41.500	41.000	41.200	41.200	46,000
2023-03-02	41.200	41.300	41.000	41.050	41.050	51,000
2023-03-01	41.000	41.350	41.000	41.300	41.300	57,000
2023-02-24	41.100	41.100	40.900	40.900	40.900	40,000
2023-02-23	41.000	41.600	40.950	41.100	41.100	112,000
2023-02-22	41.100	41.450	40.500	41.200	41.200	155,000
2023-02-21	42.300	42.400	42.100	42.150	42.150	140,000
2023-02-20	42.300	42.600	42.250	42.400	42.400	77,000
2023-02-17	42.750	42.750	42.250	42.300	42.300	48,000

← NewerPage 15 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.