Quaser Machine Tools historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	64.300	64.300	62.500	62.900	62.900	137,100
2025-07-28	64.200	64.900	62.600	64.000	64.000	123,721
2025-07-25	64.200	65.300	63.600	63.900	63.900	120,110
2025-07-24	64.500	65.600	63.600	64.500	64.500	161,300
2025-07-23	63.200	65.900	63.200	64.400	64.400	261,036
2025-07-22	65.100	65.200	62.300	62.300	62.300	206,100
2025-07-21	65.300	65.600	64.000	65.000	65.000	141,165
2025-07-18	64.700	67.400	64.200	64.500	64.500	350,028
2025-07-17	63.300	65.700	63.000	64.900	64.900	380,060
2025-07-16	61.600	63.400	61.300	62.500	62.500	204,086
2025-07-15	60.500	62.200	60.500	61.600	61.600	232,100
2025-07-14	60.800	60.800	59.900	59.900	59.900	88,000
2025-07-11	59.900	61.400	59.200	60.900	60.900	202,009
2025-07-10	60.400	61.500	60.300	61.100	61.100	105,000
2025-07-09	60.500	61.400	60.000	60.500	60.500	155,000
2025-07-08	62.400	62.400	60.400	60.500	60.500	202,300
2025-07-07	63.900	63.900	62.000	62.100	62.100	190,275
2025-07-04	67.800	67.800	64.300	64.300	64.300	465,165
2025-07-03	67.200	67.800	66.800	67.200	67.200	102,000
2025-07-02	67.900	67.900	66.900	67.200	67.200	133,200
2025-07-01	68.400	68.500	67.100	67.900	67.900	84,040
2025-06-30	70.000	70.000	67.400	67.400	67.400	203,073
2025-06-27	70.400	70.900	69.000	69.600	69.600	199,048
2025-06-26	69.800	72.500	69.800	70.200	70.200	334,000
2025-06-25	71.700	71.900	69.500	69.500	69.500	264,051
2025-06-24	67.600	71.500	67.600	71.000	71.000	556,600
2025-06-23	66.400	67.400	64.100	67.400	67.400	218,062
2025-06-20	66.900	67.800	64.900	66.500	66.500	274,100
2025-06-19	68.400	68.400	65.700	65.700	65.700	180,100
2025-06-18	66.600	69.200	65.800	67.700	67.700	338,300
2025-06-17	66.000	66.800	65.200	65.400	65.400	194,000
2025-06-16	66.800	66.800	64.700	65.700	65.700	130,000
2025-06-13	68.100	68.100	66.300	66.300	66.300	224,027
2025-06-12	68.600	69.300	68.000	68.600	68.600	149,052
2025-06-11	68.900	69.700	68.000	68.800	68.800	245,030
2025-06-10	67.100	67.900	66.700	66.700	66.700	187,120
2025-06-09	66.200	67.900	66.000	66.500	66.500	160,000
2025-06-06	67.700	67.700	65.700	65.900	65.900	129,010
2025-06-05	67.900	68.700	67.200	67.500	67.500	172,325
2025-06-04	65.800	68.100	65.800	67.600	67.600	249,185
2025-06-03	65.500	65.600	64.500	64.500	64.500	95,062
2025-06-02	67.400	67.400	64.900	65.200	65.200	149,000
2025-05-29	68.000	68.100	66.900	66.900	66.900	131,273
2025-05-28	69.000	69.200	67.100	67.300	67.300	108,015
2025-05-27	69.100	70.000	68.200	68.200	68.200	128,440
2025-05-26	71.300	71.300	69.400	69.400	69.400	89,200
2025-05-23	71.300	71.900	70.200	70.200	70.200	85,012
2025-05-22	71.000	71.500	70.900	71.100	71.100	108,200
2025-05-21	72.000	72.900	71.500	72.000	72.000	107,850
2025-05-20	74.500	74.900	71.800	71.800	71.800	129,300
2025-05-19	74.900	76.300	73.000	73.000	73.000	237,340
2025-05-16	77.100	77.100	74.600	74.800	74.800	243,534
2025-05-15	75.300	78.800	75.100	75.600	75.600	454,207
2025-05-14	75.800	76.000	75.100	75.100	75.100	170,000
2025-05-13	75.700	77.000	74.100	75.200	75.200	310,550
2025-05-12	74.600	77.200	74.500	75.400	75.400	299,050
2025-05-09	72.000	73.800	71.300	73.200	73.200	224,500
2025-05-08	71.500	72.100	71.300	71.500	71.500	115,150
2025-05-07	71.800	71.800	70.300	70.500	70.500	74,120
2025-05-06	70.400	72.900	70.400	71.900	71.900	185,000

← NewerPage 6 of 21 · 1,226 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.