Quaser Machine Tools historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	31.350	31.400	31.350	31.400	31.400	5,000
2022-08-16	31.400	31.600	30.900	31.550	31.550	64,000
2022-08-15	31.500	31.800	31.500	31.750	31.750	29,000
2022-08-12	31.250	31.650	31.250	31.500	31.500	26,000
2022-08-11	31.950	32.000	31.250	31.300	31.300	21,000
2022-08-10	30.900	31.300	30.800	31.300	31.300	29,000
2022-08-09	30.900	30.900	30.700	30.700	30.700	14,000
2022-08-08	30.850	31.050	30.600	30.900	30.900	18,000
2022-08-05	31.000	31.800	31.000	31.050	31.050	14,000
2022-08-04	29.900	30.300	29.900	30.300	30.300	7,000
2022-08-03	30.250	30.250	30.050	30.250	30.250	12,000
2022-08-02	30.700	30.700	30.500	30.500	30.500	14,000
2022-08-01	30.400	31.450	30.350	31.100	31.100	19,000
2022-07-29	31.350	31.350	31.050	31.150	31.150	16,000
2022-07-28	31.050	31.300	31.000	31.300	31.300	15,000
2022-07-27	30.950	31.200	30.950	31.200	31.200	7,000
2022-07-26	30.800	31.350	30.800	31.100	31.100	17,000
2022-07-25	31.000	31.250	30.950	31.250	31.250	6,000
2022-07-22	31.850	31.850	31.050	31.350	31.350	12,000
2022-07-21	31.000	31.900	30.650	31.850	31.850	42,000
2022-07-20	31.100	31.100	30.750	30.900	30.900	6,000
2022-07-19	30.500	31.000	30.500	30.700	30.700	19,000
2022-07-18	30.600	30.750	30.450	30.650	30.650	29,000
2022-07-15	30.900	30.900	30.900	30.900	30.900	2,000
2022-07-14	30.400	30.850	30.400	30.750	30.750	13,000
2022-07-13	30.300	30.500	30.200	30.300	30.300	18,000
2022-07-12	30.200	30.400	30.000	30.300	30.300	23,000
2022-07-11	31.250	31.250	30.200	30.600	30.600	22,000
2022-07-08	31.000	31.000	30.400	30.400	30.400	15,000
2022-07-07	30.000	30.400	29.100	30.400	30.400	29,000
2022-07-06	30.800	30.900	30.000	30.450	30.450	16,000
2022-07-05	30.300	30.800	30.050	30.800	30.800	17,000
2022-07-04	30.300	30.500	30.000	30.500	30.500	10,000
2022-07-01	31.200	31.200	29.700	29.900	29.900	39,000
2022-06-30	32.000	32.000	31.600	31.600	31.600	15,000
2022-06-29	32.300	32.300	32.150	32.150	32.150	11,000
2022-06-28	32.600	32.600	32.300	32.300	32.300	12,000
2022-06-27	32.400	32.400	32.400	32.400	32.400	2,000
2022-06-24	31.800	31.900	31.750	31.900	31.900	18,000
2022-06-23	32.000	32.000	31.700	31.700	31.700	19,000
2022-06-22	32.100	32.200	31.850	31.850	31.850	13,000
2022-06-21	32.000	32.450	31.700	32.150	32.150	36,000
2022-06-20	32.250	32.400	32.000	32.100	32.100	22,000
2022-06-17	32.500	32.500	32.050	32.250	32.250	60,000
2022-06-16	34.350	34.350	33.100	33.250	33.250	36,000
2022-06-15	34.200	34.200	33.750	33.750	33.750	40,000
2022-06-14	34.500	34.500	33.750	34.000	34.000	82,000
2022-06-13	34.800	35.250	34.750	34.850	34.850	52,000
2022-06-10	35.000	35.500	34.600	35.300	35.300	74,000
2022-06-09	34.350	35.300	34.350	35.300	35.300	80,000
2022-06-08	35.500	35.500	34.750	35.000	35.000	68,000
2022-06-07	36.300	37.300	34.550	34.700	34.700	634,000
2022-06-06	33.850	35.950	33.700	35.950	35.950	357,000
2022-06-02	33.800	33.800	33.350	33.650	33.650	32,000
2022-06-01	33.850	33.850	33.350	33.650	33.650	49,000
2022-05-31	33.950	33.950	33.250	33.550	33.550	18,000
2022-05-30	33.000	33.950	33.000	33.350	33.350	36,000
2022-05-27	33.450	33.850	32.900	33.300	33.300	17,000
2022-05-26	33.700	33.700	32.850	32.850	32.850	59,000
2022-05-25	33.700	33.700	32.750	33.450	33.450	80,000

← NewerPage 18 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.