Quaser Machine Tools historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	33.300	33.500	32.800	33.100	33.100	99,000
2022-05-23	33.600	33.600	32.900	33.250	33.250	70,000
2022-05-20	34.000	34.550	33.500	33.500	33.500	47,000
2022-05-19	33.050	33.950	32.950	33.950	33.950	81,000
2022-05-18	34.300	34.300	33.700	34.000	34.000	60,000
2022-05-17	33.850	34.900	33.400	34.300	34.300	153,000
2022-05-16	34.400	34.400	33.300	33.400	33.400	115,000
2022-05-13	33.900	34.950	33.050	33.900	33.900	323,000
2022-05-12	33.250	34.500	32.350	33.800	33.800	375,000
2022-05-11	35.000	36.950	33.100	33.800	33.800	1,667,000
2022-05-10	32.400	34.500	32.000	34.500	34.500	429,000
2022-05-09	32.400	33.400	31.500	32.400	32.400	332,000
2022-05-06	30.700	31.900	30.700	31.900	31.900	38,000
2022-05-05	30.350	31.950	30.350	31.600	31.600	87,000
2022-05-04	29.950	31.800	29.800	30.350	30.350	66,000
2022-05-03	29.800	29.950	29.700	29.800	29.800	12,000
2022-04-29	29.450	29.700	29.250	29.700	29.700	52,000
2022-04-28	29.400	30.150	29.400	29.450	29.450	26,000
2022-04-27	29.250	29.600	29.200	29.600	29.600	19,000
2022-04-26	29.600	29.850	29.450	29.700	29.700	26,000
2022-04-25	29.900	29.900	29.400	29.600	29.600	52,000
2022-04-22	30.250	30.550	30.250	30.300	30.300	24,000
2022-04-21	30.400	30.500	30.250	30.250	30.250	32,000
2022-04-20	30.300	30.300	29.900	30.050	30.050	33,000
2022-04-19	30.550	30.550	30.100	30.100	30.100	28,000
2022-04-18	30.200	30.450	30.050	30.450	30.450	34,000
2022-04-15	30.100	30.300	30.050	30.300	30.300	10,000
2022-04-14	30.100	30.200	30.000	30.050	30.050	36,000
2022-04-13	30.200	30.200	30.000	30.100	30.100	17,000
2022-04-12	30.250	30.350	30.200	30.200	30.200	24,000
2022-04-11	31.750	31.750	30.200	30.250	30.250	58,000
2022-04-08	30.200	30.600	30.000	30.500	30.500	44,000
2022-04-07	30.400	30.600	30.000	30.000	30.000	37,000
2022-04-06	30.900	30.900	30.050	30.350	30.350	77,000
2022-04-01	31.500	31.500	30.700	30.900	30.900	50,000
2022-03-31	32.850	32.850	31.500	31.500	31.500	130,000
2022-03-30	33.700	34.300	32.050	32.050	32.050	549,000
2022-03-29	32.000	34.350	31.800	32.050	32.050	629,000
2022-03-28	29.900	31.700	29.900	31.350	31.350	318,000
2022-03-25	29.100	29.100	28.800	28.900	28.900	44,000
2022-03-24	29.050	29.100	29.050	29.050	29.050	11,000
2022-03-23	29.500	29.500	29.300	29.300	29.300	19,000
2022-03-22	29.350	29.350	29.200	29.350	29.350	54,000
2022-03-21	29.500	29.500	29.350	29.350	29.350	10,000
2022-03-18	29.000	29.600	29.000	29.400	29.400	24,000
2022-03-17	29.450	29.500	29.400	29.500	29.500	9,000
2022-03-16	29.350	29.400	29.150	29.400	29.400	15,000
2022-03-15	29.700	29.700	29.500	29.650	29.650	8,000
2022-03-14	30.050	30.050	29.700	29.700	29.700	21,000
2022-03-11	30.000	30.050	29.900	30.050	30.050	27,000
2022-03-10	29.400	29.950	29.300	29.500	29.500	22,000
2022-03-09	29.000	29.550	29.000	29.350	29.350	8,000
2022-03-08	29.200	29.200	28.800	28.850	28.850	12,000
2022-03-07	29.250	29.550	29.200	29.350	29.350	14,000
2022-03-04	29.700	29.700	29.550	29.550	29.550	18,000
2022-03-03	29.800	30.000	29.550	30.000	30.000	47,000
2022-03-02	29.900	29.900	29.800	29.800	29.800	41,000
2022-03-01	30.450	31.100	29.000	29.900	29.900	54,000
2022-02-25	29.750	30.600	29.600	30.450	30.450	20,000
2022-02-24	30.700	30.700	29.600	29.750	29.750	32,000

← NewerPage 19 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.