Quaser Machine Tools historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	32.500	32.500	31.600	31.650	31.650	43,000
2022-11-10	32.850	33.200	32.200	32.500	32.500	10,000
2022-11-09	33.000	33.650	32.100	33.000	33.000	88,000
2022-11-08	31.200	34.250	31.200	32.950	32.950	132,000
2022-11-07	31.200	31.200	30.900	31.200	31.200	12,000
2022-11-04	31.100	31.200	30.350	31.200	31.200	41,000
2022-11-03	30.000	30.050	29.700	29.900	29.900	23,000
2022-11-02	30.300	30.300	30.000	30.200	30.200	20,000
2022-11-01	30.950	30.950	30.050	30.250	30.250	62,000
2022-10-31	30.950	30.950	30.950	30.950	30.950	5,000
2022-10-28	30.200	31.400	30.200	30.950	30.950	14,000
2022-10-27	31.650	31.650	30.800	30.800	30.800	3,000
2022-10-26	29.900	30.750	29.900	30.750	30.750	2,103
2022-10-25	29.600	30.000	29.600	29.800	29.800	16,444
2022-10-24	30.000	31.250	30.000	30.300	30.300	3,001
2022-10-21	30.250	30.250	29.550	29.550	29.550	19,000
2022-10-20	30.300	30.450	29.650	30.150	30.150	30,000
2022-10-19	30.650	30.650	30.100	30.350	30.350	10,000
2022-10-18	31.250	31.250	30.600	30.600	30.600	10,193
2022-10-17	30.450	31.050	30.250	31.050	31.050	6,000
2022-10-14	30.800	31.350	30.700	31.350	31.350	18,000
2022-10-13	31.500	31.500	29.900	30.800	30.800	15,000
2022-10-12	32.600	32.600	31.000	31.500	31.500	24,000
2022-10-11	32.400	32.400	31.600	32.000	32.000	12,000
2022-10-07	32.150	32.650	31.750	32.400	32.400	16,000
2022-10-06	32.300	32.350	31.800	32.150	32.150	9,000
2022-10-05	32.850	32.850	31.550	31.800	31.800	26,000
2022-10-04	31.400	31.450	31.000	31.450	31.450	15,000
2022-10-03	31.100	31.200	30.950	31.000	31.000	30,000
2022-09-30	31.600	31.700	31.050	31.500	31.500	12,000
2022-09-29	31.750	32.800	31.650	31.650	31.650	14,000
2022-09-28	32.500	32.500	31.450	31.750	31.750	19,000
2022-09-27	31.000	32.500	30.900	32.500	32.500	14,000
2022-09-26	32.100	32.100	31.200	31.400	31.400	38,000
2022-09-23	33.000	33.200	32.800	32.800	32.800	13,000
2022-09-22	32.750	33.450	32.700	33.150	33.150	20,000
2022-09-21	33.350	33.900	32.950	33.300	33.300	22,000
2022-09-20	32.200	33.150	32.200	33.150	33.150	8,000
2022-09-19	32.600	32.600	32.200	32.450	32.450	22,000
2022-09-16	33.600	33.650	32.800	32.900	32.900	43,000
2022-09-15	33.100	33.800	33.050	33.550	33.550	42,000
2022-09-14	33.000	33.550	33.000	33.500	33.500	24,000
2022-09-13	33.550	33.800	33.300	33.300	33.300	54,000
2022-09-12	34.500	34.550	33.200	33.500	33.500	93,000
2022-09-08	34.000	34.200	33.800	34.000	34.000	26,000
2022-09-07	34.150	34.350	33.850	33.850	33.850	50,000
2022-09-06	35.050	35.500	34.200	34.900	34.900	101,000
2022-09-05	34.500	35.900	34.500	34.800	34.800	235,000
2022-09-02	32.700	34.900	32.700	34.450	34.450	215,000
2022-09-01	33.250	33.250	32.500	32.900	32.900	18,000
2022-08-31	32.750	34.200	32.750	33.550	33.550	92,000
2022-08-30	32.500	32.800	32.500	32.500	32.500	11,000
2022-08-29	32.550	32.550	32.200	32.400	32.400	28,000
2022-08-26	33.500	33.500	33.100	33.300	33.300	41,000
2022-08-25	33.400	33.700	33.100	33.200	33.200	46,000
2022-08-24	32.900	33.200	32.600	33.200	33.200	34,000
2022-08-23	32.350	32.900	32.300	32.750	32.750	13,000
2022-08-22	33.400	33.400	32.700	32.800	32.800	27,000
2022-08-19	31.700	33.900	31.700	33.350	33.350	102,000
2022-08-18	31.500	31.650	31.400	31.650	31.650	14,000

← NewerPage 17 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.