Quaser Machine Tools historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	54.500	59.900	54.500	57.000	57.000	2,351,226
2026-01-16	54.600	59.000	54.000	54.500	54.500	1,369,407
2026-01-15	56.000	56.000	52.500	53.800	53.800	455,000
2026-01-14	51.000	54.800	50.500	54.800	54.800	489,137
2026-01-13	51.000	51.000	49.700	50.500	50.500	225,038
2026-01-12	50.000	51.000	49.200	49.200	49.200	306,497
2026-01-09	47.250	51.100	46.600	50.300	50.300	400,224
2026-01-08	49.600	50.800	47.500	47.850	47.850	187,000
2026-01-07	49.800	50.400	49.300	49.500	49.500	180,359
2026-01-06	49.000	50.500	48.200	49.300	49.300	462,145
2026-01-05	50.000	51.100	47.500	49.100	49.100	1,112,013
2026-01-02	43.400	47.300	43.400	47.300	47.300	418,100
2025-12-31	42.400	43.950	42.400	43.000	43.000	195,000
2025-12-30	43.050	43.400	41.400	42.000	42.000	172,042
2025-12-29	42.300	43.850	42.300	43.000	43.000	103,005
2025-12-26	42.900	43.850	42.650	42.650	42.650	65,000
2025-12-24	42.800	43.400	42.800	42.900	42.900	38,000
2025-12-23	42.800	43.200	42.700	42.750	42.750	40,000
2025-12-22	42.550	43.450	42.550	42.600	42.600	73,000
2025-12-19	42.500	42.650	41.900	42.450	42.450	346,545
2025-12-18	44.600	44.600	43.600	44.050	44.050	92,010
2025-12-17	45.500	46.500	45.000	45.000	45.000	49,312
2025-12-16	46.800	46.800	45.400	45.500	45.500	55,000
2025-12-15	47.300	47.800	46.100	46.800	46.800	62,003
2025-12-12	48.150	49.450	45.900	47.250	47.250	103,000
2025-12-11	46.700	48.150	46.700	47.750	47.750	81,000
2025-12-10	47.250	48.750	46.650	46.650	46.650	72,010
2025-12-09	47.750	47.850	47.000	47.500	47.500	61,400
2025-12-08	48.600	49.250	47.450	47.900	47.900	170,070
2025-12-05	49.150	50.200	48.700	49.450	49.450	113,038
2025-12-04	48.350	50.500	48.350	48.950	48.950	332,000
2025-12-03	44.700	49.000	44.700	48.600	48.600	388,015
2025-12-02	44.550	45.650	44.500	44.550	44.550	58,010
2025-12-01	45.300	45.300	44.400	44.550	44.550	40,060
2025-11-28	45.500	46.500	45.500	45.500	45.500	91,000
2025-11-27	46.250	46.250	45.400	45.500	45.500	44,100
2025-11-26	45.000	46.450	45.000	45.500	45.500	97,044
2025-11-25	45.000	45.950	44.400	45.300	45.300	82,000
2025-11-24	43.850	45.000	43.600	45.000	45.000	130,000
2025-11-21	44.050	44.900	42.250	43.300	43.300	325,000
2025-11-20	45.100	45.850	44.650	45.300	45.300	104,000
2025-11-19	45.450	45.750	44.750	44.750	44.750	80,000
2025-11-18	45.600	46.850	45.200	45.500	45.500	114,000
2025-11-17	47.700	47.700	46.100	46.100	46.100	164,000
2025-11-14	48.650	48.950	47.250	47.700	47.700	117,000
2025-11-13	49.450	49.450	48.400	48.650	48.650	67,206
2025-11-12	50.400	50.700	49.350	49.900	49.900	75,150
2025-11-11	48.400	50.000	48.400	49.900	49.900	140,317
2025-11-10	48.000	48.450	47.650	47.900	47.900	103,275
2025-11-07	48.200	48.400	46.450	47.850	47.850	278,000
2025-11-06	49.550	49.950	47.850	48.150	48.150	193,047
2025-11-05	48.000	49.550	47.450	49.000	49.000	141,000
2025-11-04	52.300	52.600	48.650	48.650	48.650	261,025
2025-11-03	51.600	52.400	51.500	51.500	51.500	76,000
2025-10-31	52.700	52.700	51.600	51.600	51.600	86,000
2025-10-30	53.000	53.000	51.300	51.600	51.600	126,000
2025-10-29	52.600	53.300	51.500	51.700	51.700	150,012
2025-10-28	52.500	53.300	51.700	51.700	51.700	121,053
2025-10-27	54.200	54.200	52.300	52.600	52.600	68,002
2025-10-23	54.100	55.000	53.000	53.100	53.100	96,015

← NewerPage 4 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.