Quaser Machine Tools historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	54.100	55.000	53.000	53.100	53.100	96,015
2025-10-22	53.500	55.100	53.500	54.400	54.400	188,093
2025-10-21	52.000	53.500	51.600	53.500	53.500	200,050
2025-10-20	52.900	52.900	51.000	51.500	51.500	95,000
2025-10-17	52.100	52.300	51.200	51.500	51.500	87,005
2025-10-16	54.500	54.900	51.800	51.800	51.800	330,000
2025-10-15	50.000	52.900	49.550	52.100	52.100	367,111
2025-10-14	50.300	52.000	49.600	49.600	49.600	262,000
2025-10-13	48.850	50.400	48.850	49.700	49.700	178,000
2025-10-09	51.100	51.500	50.700	51.300	51.300	145,000
2025-10-08	51.200	51.800	50.300	51.000	51.000	100,100
2025-10-07	51.700	52.400	51.100	51.300	51.300	133,000
2025-10-03	52.600	52.600	51.500	51.600	51.600	134,038
2025-10-02	54.300	54.300	52.500	52.500	52.500	286,000
2025-10-01	55.300	55.800	54.100	54.100	54.100	114,000
2025-09-30	54.800	55.000	53.800	55.000	55.000	212,013
2025-09-29	54.600	54.600	54.600	54.600	54.600	0
2025-09-26	57.000	57.000	54.600	54.600	54.600	398,000
2025-09-25	57.000	58.100	57.000	57.200	57.200	173,000
2025-09-24	57.400	58.100	56.400	56.800	56.800	148,000
2025-09-23	58.600	58.600	56.400	56.500	56.500	197,169
2025-09-22	60.100	60.900	57.800	57.800	57.800	416,072
2025-09-19	57.600	59.400	57.100	58.000	58.000	484,020
2025-09-18	56.900	58.500	56.300	56.700	56.700	369,000
2025-09-17	55.800	57.300	55.700	55.900	55.900	100,000
2025-09-16	55.500	56.700	55.500	55.500	55.500	106,000
2025-09-15	55.500	56.000	55.000	55.200	55.200	108,000
2025-09-12	55.900	57.900	55.100	55.400	55.400	295,000
2025-09-11	56.300	56.300	54.500	54.500	54.500	214,003
2025-09-10	55.500	56.800	55.300	56.000	56.000	198,040
2025-09-09	55.900	56.400	55.200	55.500	55.500	151,000
2025-09-08	55.500	55.800	54.500	55.300	55.300	194,000
2025-09-05	57.800	57.800	55.200	55.400	55.400	301,100
2025-09-04	58.200	58.800	57.000	57.000	57.000	211,162
2025-09-03	57.500	58.600	57.500	57.500	57.500	228,578
2025-09-02	58.200	58.800	56.000	58.800	58.800	264,201
2025-09-01	60.400	61.900	58.000	58.000	58.000	440,479
2025-08-29	58.300	62.900	58.100	60.600	60.600	711,101
2025-08-28	56.700	58.700	56.700	58.200	58.200	359,050
2025-08-27	56.300	57.700	55.500	57.300	57.300	291,080
2025-08-26	54.900	56.600	54.000	56.300	56.300	375,052
2025-08-25	56.700	56.700	54.800	54.800	54.800	244,005
2025-08-22	58.900	58.900	57.100	57.100	54.100	278,015
2025-08-21	55.800	58.000	55.800	57.700	54.669	310,040
2025-08-20	58.100	58.900	55.000	55.300	52.395	751,129
2025-08-19	62.000	62.000	59.600	59.600	56.469	407,080
2025-08-18	62.300	62.400	61.300	61.600	58.364	217,000
2025-08-15	62.500	63.000	60.900	62.300	62.300	245,100
2025-08-14	62.700	63.500	61.800	61.800	61.800	173,100
2025-08-13	59.800	64.000	59.800	62.100	62.100	586,317
2025-08-12	60.300	60.400	59.100	59.300	59.300	510,095
2025-08-11	62.400	63.200	60.000	60.800	60.800	678,400
2025-08-08	65.300	66.600	64.700	65.400	65.400	368,018
2025-08-07	65.300	65.500	64.000	64.000	64.000	156,126
2025-08-06	66.400	66.400	64.700	64.900	64.900	142,041
2025-08-05	66.200	66.900	65.600	65.700	65.700	258,006
2025-08-04	65.900	66.600	65.400	65.500	65.500	164,025
2025-08-01	63.800	63.800	63.800	63.800	63.800	326,328
2025-07-31	64.900	64.900	63.500	63.800	63.800	133,040
2025-07-30	63.700	66.500	63.500	64.900	64.900	332,530

← NewerPage 5 of 21 · 1,222 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.