Quaser Machine Tools historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	30.600	30.900	30.500	30.850	30.850	9,000
2021-11-19	30.700	30.700	30.000	30.650	30.650	15,000
2021-11-18	30.700	30.950	30.000	30.000	30.000	35,000
2021-11-17	30.650	31.200	30.500	30.800	30.800	39,000
2021-11-16	30.050	30.650	30.050	30.650	30.650	9,000
2021-11-15	31.000	31.000	30.500	30.550	30.550	17,000
2021-11-12	31.500	31.850	31.000	31.000	31.000	51,000
2021-11-11	32.250	32.250	31.800	31.900	31.900	24,000
2021-11-10	32.100	32.700	32.100	32.500	32.500	8,000
2021-11-09	33.000	33.000	32.200	32.400	32.400	35,000
2021-11-08	33.050	33.150	32.700	32.800	32.800	19,000
2021-11-05	32.200	33.050	32.200	33.050	33.050	4,000
2021-11-04	32.400	32.600	32.300	32.600	32.600	12,000
2021-11-03	32.300	32.550	32.050	32.300	32.300	17,000
2021-11-02	33.300	33.300	32.250	32.550	32.550	29,000
2021-11-01	32.600	33.000	31.900	32.850	32.850	45,000
2021-10-29	32.350	33.300	32.300	32.400	32.400	27,000
2021-10-28	32.100	32.500	32.100	32.300	32.300	36,000
2021-10-27	33.000	33.200	32.500	32.850	32.850	29,000
2021-10-26	34.800	34.800	33.400	33.400	33.400	145,000
2021-10-25	32.250	34.450	31.550	34.250	34.250	138,000
2021-10-22	30.950	32.350	30.950	32.250	32.250	120,000
2021-10-21	30.900	31.100	30.350	30.700	30.700	28,000
2021-10-20	30.300	30.850	30.300	30.850	30.850	36,000
2021-10-19	30.250	31.150	30.100	30.300	30.300	68,000
2021-10-18	30.300	30.800	30.000	30.300	30.300	58,000
2021-10-15	31.600	32.300	30.200	30.300	30.300	207,000
2021-10-14	31.500	34.250	31.200	31.550	31.550	893,000

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.