Quaser Machine Tools historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	42.300	42.450	42.300	42.450	42.450	58,000
2023-02-15	42.100	42.250	41.900	42.200	42.200	39,000
2023-02-14	41.950	42.250	41.950	42.200	42.200	38,000
2023-02-13	43.100	43.100	41.850	41.950	41.950	155,000
2023-02-10	43.650	43.650	42.750	43.050	43.050	136,000
2023-02-09	42.550	44.000	42.400	43.650	43.650	250,000
2023-02-08	41.900	42.600	41.700	42.600	42.600	162,000
2023-02-07	41.500	41.750	41.500	41.550	41.550	92,000
2023-02-06	42.000	42.300	41.500	41.500	41.500	105,000
2023-02-03	42.100	42.100	41.500	41.900	41.900	87,000
2023-02-02	43.100	43.100	41.400	42.000	42.000	209,000
2023-02-01	43.300	43.700	42.800	43.100	43.100	120,000
2023-01-31	42.000	44.400	42.000	42.800	42.800	355,000
2023-01-30	42.900	42.900	41.900	42.300	42.300	325,000
2023-01-17	40.050	42.900	40.000	42.000	42.000	508,000
2023-01-16	40.050	40.300	39.750	39.750	39.750	111,000
2023-01-13	40.200	40.200	39.400	39.650	39.650	153,000
2023-01-12	39.650	40.450	39.600	39.700	39.700	123,000
2023-01-11	40.150	40.450	39.400	39.600	39.600	275,000
2023-01-10	39.550	40.800	39.250	39.350	39.350	369,000
2023-01-09	40.500	40.500	39.100	39.550	39.550	378,000
2023-01-06	41.100	43.000	40.500	40.500	40.500	428,000
2023-01-05	42.200	42.600	41.050	41.050	41.050	471,000
2023-01-04	39.200	42.100	39.200	42.100	42.100	597,000
2023-01-03	39.600	41.500	38.850	39.900	39.900	1,860,000
2022-12-30	36.050	39.450	36.000	39.450	39.450	838,000
2022-12-29	36.300	36.300	35.300	35.900	35.900	30,000
2022-12-28	35.850	36.100	35.150	35.700	35.700	54,000
2022-12-27	35.500	36.000	35.500	35.850	35.850	21,000
2022-12-26	36.350	36.950	36.000	36.000	36.000	43,000
2022-12-23	35.900	36.100	35.800	36.000	36.000	23,000
2022-12-22	35.550	36.300	35.150	36.100	36.100	33,000
2022-12-21	36.350	36.350	35.100	36.000	36.000	9,000
2022-12-20	36.100	36.100	34.800	35.150	35.150	35,000
2022-12-19	35.100	37.000	35.100	35.600	35.600	54,000
2022-12-16	34.850	35.550	34.850	35.200	35.200	30,000
2022-12-15	35.000	35.350	34.900	35.300	35.300	28,000
2022-12-14	35.300	35.400	35.000	35.350	35.350	73,000
2022-12-13	35.200	35.800	34.500	34.600	34.600	106,000
2022-12-12	34.750	35.500	34.500	35.200	35.200	66,000
2022-12-09	36.700	36.950	36.200	36.550	36.550	121,000
2022-12-08	34.550	36.300	34.500	36.300	36.300	108,000
2022-12-07	36.000	36.450	34.250	34.550	34.550	117,000
2022-12-06	36.150	37.000	36.000	36.200	36.200	94,000
2022-12-05	36.800	36.950	35.600	36.150	36.150	184,000
2022-12-02	36.650	38.800	35.700	36.650	36.650	606,000
2022-12-01	33.500	35.450	33.500	35.450	35.450	557,000
2022-11-30	32.050	32.250	32.050	32.250	32.250	3,000
2022-11-29	31.600	32.200	31.600	32.000	32.000	50,000
2022-11-28	31.900	31.950	31.600	31.850	31.850	5,000
2022-11-25	31.850	31.850	31.850	31.850	31.850	2,000
2022-11-24	31.800	31.850	31.800	31.850	31.850	4,000
2022-11-23	32.300	32.300	32.050	32.050	32.050	8,000
2022-11-22	32.000	32.200	31.650	32.050	32.050	28,000
2022-11-21	31.550	31.600	31.400	31.600	31.600	5,000
2022-11-18	31.550	31.600	31.550	31.600	31.600	3,000
2022-11-17	31.700	31.700	31.250	31.550	31.550	35,000
2022-11-16	31.200	31.950	31.200	31.550	31.550	10,000
2022-11-15	31.400	31.450	31.150	31.300	31.300	25,000
2022-11-14	31.900	31.900	31.650	31.800	31.800	6,000

← NewerPage 16 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.