Quaser Machine Tools historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	40.250	41.150	40.250	40.900	40.900	58,000
2026-07-21	40.050	40.750	39.800	40.050	40.050	139,000
2026-07-20	39.650	40.050	38.250	39.500	39.500	137,000
2026-07-17	41.500	41.500	39.600	39.800	39.800	234,000
2026-07-16	42.300	42.300	41.600	41.600	41.600	38,000
2026-07-15	41.500	42.550	41.350	42.300	42.300	53,000
2026-07-14	42.300	42.400	40.050	41.200	41.200	167,000
2026-07-13	42.400	43.350	42.400	43.000	43.000	183,590
2026-07-10	41.800	41.800	41.800	41.800	41.800	0
2026-07-09	42.100	43.450	41.650	41.800	41.800	164,371
2026-07-08	41.900	42.300	41.500	42.100	42.100	51,000
2026-07-07	44.000	44.150	42.100	42.300	42.300	140,000
2026-07-06	43.450	45.000	43.450	43.500	43.500	152,410
2026-07-03	42.500	44.550	42.150	43.450	43.450	149,200
2026-07-02	42.450	44.900	42.400	42.500	42.500	538,000
2026-07-01	40.950	42.750	40.350	42.500	42.500	177,000
2026-06-30	40.450	41.000	40.200	40.750	40.750	47,000
2026-06-29	40.950	41.000	40.000	40.200	40.200	44,029
2026-06-26	40.900	41.000	40.000	40.000	40.000	119,000
2026-06-25	41.300	41.950	41.000	41.000	41.000	91,000
2026-06-24	41.000	41.750	40.750	40.950	40.950	187,000
2026-06-23	43.650	43.650	41.800	41.800	41.800	182,000
2026-06-22	43.050	43.750	43.050	43.550	43.550	121,014
2026-06-18	43.450	43.450	42.600	42.800	42.800	84,000
2026-06-17	42.500	42.550	42.200	42.350	42.350	108,000
2026-06-16	43.250	43.250	42.200	42.500	42.500	97,000
2026-06-15	43.150	43.400	42.450	43.250	43.250	136,010
2026-06-12	43.000	43.100	42.050	42.150	42.150	202,000
2026-06-11	42.650	43.100	41.800	42.100	42.100	393,000
2026-06-10	45.000	46.050	44.250	44.300	44.300	188,000
2026-06-09	45.850	47.200	45.800	45.800	45.800	193,349
2026-06-08	45.500	47.500	44.750	46.150	46.150	449,073
2026-06-05	50.700	50.700	48.600	49.150	49.150	202,000
2026-06-04	51.200	52.400	51.000	51.000	51.000	298,049
2026-06-03	50.500	54.000	50.500	51.200	51.200	846,281
2026-06-02	51.000	51.000	48.750	50.100	50.100	316,100
2026-06-01	48.300	50.900	48.300	50.200	50.200	437,098
2026-05-29	48.350	48.900	48.000	48.500	48.500	252,000
2026-05-28	49.350	50.300	47.050	48.100	48.100	222,000
2026-05-27	50.300	50.600	48.600	48.600	48.600	342,000
2026-05-26	50.200	52.100	49.650	50.200	50.200	314,043
2026-05-25	50.800	51.200	49.800	50.600	50.600	373,000
2026-05-22	48.000	50.800	48.000	50.500	50.500	390,051
2026-05-21	47.650	49.000	47.650	47.800	47.800	142,450
2026-05-20	47.750	48.700	47.150	47.550	47.550	241,005
2026-05-19	49.200	49.200	47.750	47.750	47.750	208,154
2026-05-18	46.800	49.850	45.900	49.100	49.100	268,080
2026-05-15	46.800	49.500	46.650	47.300	47.300	518,005
2026-05-14	48.350	48.550	46.550	46.600	46.600	355,270
2026-05-13	48.950	49.750	48.000	48.050	48.050	324,000
2026-05-12	50.300	50.300	48.650	49.000	49.000	252,000
2026-05-11	48.650	51.000	48.600	50.300	50.300	274,000
2026-05-08	48.700	50.400	47.950	48.550	48.550	214,000
2026-05-07	50.000	51.500	48.600	48.600	48.600	384,327
2026-05-06	50.300	53.000	49.500	50.000	50.000	1,027,010
2026-05-05	51.500	51.500	50.200	50.400	50.400	687,564
2026-05-04	52.500	55.600	51.800	53.100	53.100	1,586,001
2026-04-30	48.150	50.600	47.750	50.600	50.600	1,098,674
2026-04-29	42.300	46.000	41.850	46.000	46.000	290,000
2026-04-28	42.550	42.600	41.500	41.850	41.850	152,000

← NewerPage 2 of 5 · 243 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.