Quaser Machine Tools historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	43.650	43.650	41.300	42.650	42.650	230,000
2026-04-24	44.000	44.700	41.800	42.450	42.450	225,401
2026-04-23	48.500	48.500	44.000	44.000	44.000	470,092
2026-04-22	47.300	48.500	46.100	48.500	48.500	892,174
2026-04-21	41.750	44.800	41.500	44.800	44.800	368,000
2026-04-20	40.750	41.300	40.700	40.750	40.750	86,000
2026-04-17	41.050	41.250	40.650	40.700	40.700	99,024
2026-04-16	41.050	41.900	41.050	41.600	41.600	101,500
2026-04-15	41.750	42.000	40.600	41.000	41.000	105,000
2026-04-14	40.300	41.150	39.750	41.000	41.000	152,000
2026-04-13	40.000	40.300	39.000	40.250	40.250	108,000
2026-04-10	39.800	40.400	39.600	39.750	39.750	133,000
2026-04-09	40.800	40.800	39.400	39.500	39.500	186,261
2026-04-08	40.700	41.700	40.500	40.800	40.800	121,231
2026-04-07	40.800	41.500	40.700	40.900	40.900	59,043
2026-04-02	41.150	41.350	40.400	40.700	40.700	107,010
2026-04-01	41.250	42.000	41.200	41.300	41.300	82,000
2026-03-31	42.400	43.000	40.700	40.800	40.800	183,024
2026-03-30	42.950	42.950	42.200	42.400	42.400	79,000
2026-03-27	43.100	43.750	42.600	42.950	42.950	100,000
2026-03-26	42.550	44.350	42.500	43.100	43.100	242,000
2026-03-25	41.650	42.750	41.650	42.500	42.500	105,006
2026-03-24	44.000	44.000	40.850	40.900	40.900	157,000
2026-03-23	43.200	43.200	41.700	41.850	41.850	133,000
2026-03-20	43.100	43.750	42.650	43.000	43.000	161,175
2026-03-19	43.950	44.200	42.150	43.100	43.100	162,724
2026-03-18	44.250	44.250	43.700	43.850	43.850	141,000
2026-03-17	44.750	44.800	43.500	43.550	43.550	141,000
2026-03-16	43.150	44.100	43.150	43.950	43.950	135,000
2026-03-13	44.000	45.000	44.000	44.100	44.100	107,003
2026-03-12	46.100	46.400	44.550	44.700	44.700	140,010
2026-03-11	45.900	46.550	45.800	46.100	46.100	104,000
2026-03-10	45.300	46.750	45.250	45.250	45.250	113,008
2026-03-09	45.000	45.000	43.100	44.950	44.950	234,111
2026-03-06	48.600	48.600	47.300	47.800	47.800	107,052
2026-03-05	48.100	49.400	48.100	48.600	48.600	124,000
2026-03-04	49.600	49.600	46.800	47.350	47.350	369,136
2026-03-03	51.000	51.800	49.800	49.800	49.800	295,000
2026-03-02	51.400	52.400	50.700	51.800	51.800	276,010
2026-02-26	50.700	52.500	50.700	52.000	52.000	281,495
2026-02-25	52.400	52.900	50.600	50.700	50.700	375,005
2026-02-24	53.000	53.800	52.300	52.600	52.600	252,667
2026-02-23	52.500	54.000	52.500	53.700	53.700	191,000
2026-02-11	51.900	52.600	51.300	52.100	52.100	336,050
2026-02-10	55.700	55.700	52.900	53.500	53.500	229,010
2026-02-09	56.500	56.500	52.900	54.600	54.600	262,040
2026-02-06	53.000	53.000	50.600	51.800	51.800	226,000
2026-02-05	54.000	54.700	52.800	52.800	52.800	352,005
2026-02-04	55.000	56.400	54.800	55.500	55.500	247,014
2026-02-03	56.500	57.900	53.700	54.700	54.700	394,253
2026-02-02	56.600	57.000	55.200	55.800	55.800	332,500
2026-01-30	60.500	60.700	56.500	57.400	57.400	582,613
2026-01-29	64.100	64.800	60.500	60.700	60.700	987,800
2026-01-28	62.800	65.200	60.500	64.100	64.100	1,446,033
2026-01-27	65.900	65.900	62.600	62.600	62.600	1,263,400
2026-01-26	70.100	70.500	64.100	66.600	66.600	4,732,487
2026-01-23	66.800	68.400	66.700	68.400	68.400	1,731,182
2026-01-22	57.800	62.200	57.700	62.200	62.200	2,195,085
2026-01-21	55.100	59.000	54.400	56.600	56.600	933,001
2026-01-20	57.000	57.500	54.800	55.100	55.100	982,197

← NewerPage 3 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.