Quaser Machine Tools historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	30.800	30.900	30.650	30.750	30.750	26,000
2022-02-22	30.900	30.900	30.500	30.800	30.800	23,000
2022-02-21	30.850	31.150	30.800	31.000	31.000	68,000
2022-02-18	30.850	30.900	30.700	30.850	30.850	34,000
2022-02-17	30.900	30.900	30.700	30.700	30.700	32,000
2022-02-16	30.950	30.950	30.750	30.900	30.900	34,000
2022-02-15	31.500	31.550	30.500	30.550	30.550	99,000
2022-02-14	31.200	31.200	30.400	31.000	31.000	68,000
2022-02-11	29.450	31.400	29.200	31.150	31.150	90,000
2022-02-10	29.900	30.300	29.500	30.150	30.150	26,000
2022-02-09	29.550	29.650	29.450	29.650	29.650	7,000
2022-02-08	29.500	30.000	29.500	29.700	29.700	16,000
2022-02-07	29.250	29.350	29.150	29.350	29.350	10,000
2022-01-26	29.400	29.400	29.000	29.100	29.100	12,000
2022-01-25	29.400	29.400	29.250	29.250	29.250	9,000
2022-01-24	28.700	29.450	28.700	29.450	29.450	11,000
2022-01-21	29.200	29.200	28.900	29.000	29.000	39,000
2022-01-20	29.200	29.400	29.150	29.400	29.400	15,000
2022-01-19	29.300	29.700	29.200	29.500	29.500	13,000
2022-01-18	29.600	29.700	29.600	29.700	29.700	3,000
2022-01-17	29.700	29.700	29.600	29.700	29.700	11,000
2022-01-14	30.000	30.100	29.750	29.750	29.750	8,000
2022-01-13	29.600	29.750	29.200	29.750	29.750	19,000
2022-01-12	29.700	30.050	29.500	29.700	29.700	32,000
2022-01-11	29.600	30.150	29.600	29.750	29.750	6,000
2022-01-10	29.550	30.200	29.500	29.800	29.800	25,000
2022-01-07	29.800	29.800	29.700	29.750	29.750	12,000
2022-01-06	30.000	30.000	29.800	29.950	29.950	8,000
2022-01-05	29.700	30.200	29.500	30.150	30.150	83,000
2022-01-04	30.000	30.000	30.000	30.000	30.000	1,000
2022-01-03	29.800	30.450	29.800	30.250	30.250	31,000
2021-12-30	30.500	30.500	29.550	29.800	29.800	80,000
2021-12-29	30.300	30.700	29.600	30.700	30.700	60,000
2021-12-28	30.700	30.700	30.300	30.300	30.300	18,000
2021-12-27	31.000	31.000	30.700	30.700	30.700	7,000
2021-12-24	31.150	31.150	30.400	31.000	31.000	10,000
2021-12-23	31.550	31.800	30.050	30.550	30.550	36,000
2021-12-22	30.500	31.800	30.150	30.900	30.900	94,000
2021-12-21	30.200	30.200	30.000	30.000	30.000	5,000
2021-12-20	30.800	30.800	30.300	30.300	30.300	9,000
2021-12-17	30.500	30.500	30.300	30.300	30.300	9,000
2021-12-16	30.600	30.600	30.200	30.500	30.500	12,000
2021-12-15	30.150	30.600	30.100	30.600	30.600	17,000
2021-12-14	30.500	30.650	30.500	30.600	30.600	3,000
2021-12-13	29.600	30.750	29.600	30.700	30.700	59,000
2021-12-10	29.250	29.650	29.250	29.600	29.600	11,000
2021-12-09	29.800	29.900	29.450	29.900	29.900	19,000
2021-12-08	29.800	30.000	29.800	30.000	30.000	17,000
2021-12-07	30.550	30.550	29.800	30.000	30.000	21,000
2021-12-06	30.250	30.600	29.750	30.550	30.550	24,000
2021-12-03	29.500	30.500	29.500	30.000	30.000	18,000
2021-12-02	29.650	29.650	29.300	29.500	29.500	17,000
2021-12-01	29.600	29.600	29.600	29.600	29.600	1,000
2021-11-30	29.600	29.600	29.600	29.600	29.600	10,000
2021-11-29	30.000	30.000	29.600	29.600	29.600	38,000
2021-11-26	30.250	30.300	30.000	30.000	30.000	18,000
2021-11-25	30.750	30.800	30.600	30.700	30.700	13,000
2021-11-24	30.600	30.750	30.500	30.750	30.750	11,000
2021-11-23	30.700	30.750	30.700	30.750	30.750	4,000
2021-11-22	30.600	30.900	30.500	30.850	30.850	9,000

← NewerPage 20 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.