Quaser Machine Tools historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	76.600	76.600	69.200	70.400	70.400	425,000
2025-05-02	77.100	77.400	75.500	75.500	75.500	234,000
2025-04-30	75.700	80.700	75.000	75.000	75.000	1,021,000
2025-04-29	73.000	75.900	72.300	75.300	75.300	338,008
2025-04-28	71.600	72.700	71.200	72.200	72.200	190,000
2025-04-25	72.000	72.000	70.600	70.600	70.600	200,000
2025-04-24	71.000	72.400	69.600	69.900	69.900	187,000
2025-04-23	69.000	70.500	69.000	70.200	70.200	257,958
2025-04-22	64.700	67.900	64.500	66.500	66.500	262,000
2025-04-21	69.100	69.100	65.200	65.200	65.200	191,023
2025-04-18	69.600	70.300	68.400	69.100	69.100	134,050
2025-04-17	69.000	69.600	67.500	68.600	68.600	195,262
2025-04-16	70.200	70.200	68.700	69.000	69.000	218,300
2025-04-15	68.300	70.800	68.000	70.200	70.200	306,035
2025-04-14	65.900	69.000	65.900	67.200	67.200	411,080
2025-04-11	61.500	64.400	59.000	64.300	64.300	458,100
2025-04-10	62.500	62.500	62.500	62.500	62.500	121,000
2025-04-09	62.100	62.100	56.900	56.900	56.900	1,044,070
2025-04-08	63.200	64.800	63.200	63.200	63.200	640,484
2025-04-07	70.200	70.200	70.200	70.200	70.200	33,005
2025-04-02	77.900	79.200	76.800	78.000	78.000	176,001
2025-04-01	76.000	78.000	75.900	77.800	77.800	218,500
2025-03-31	76.300	77.900	75.300	75.800	75.800	462,024
2025-03-28	82.500	82.800	78.800	79.600	79.600	454,117
2025-03-27	83.900	84.600	82.500	82.500	82.500	271,161
2025-03-26	84.200	86.800	84.200	84.700	84.700	244,150
2025-03-25	86.000	86.100	83.700	83.700	83.700	213,075
2025-03-24	87.600	87.600	84.500	84.500	84.500	283,153
2025-03-21	86.600	88.300	85.300	86.800	86.800	424,213
2025-03-20	85.100	86.200	85.100	86.000	86.000	176,010
2025-03-19	86.500	86.700	84.200	84.300	84.300	301,180
2025-03-18	85.200	87.000	84.000	86.200	86.200	307,115
2025-03-17	87.100	87.100	84.500	84.500	84.500	284,228
2025-03-14	85.800	86.800	84.700	85.900	85.900	285,050
2025-03-13	89.700	90.700	85.100	85.300	85.300	497,138
2025-03-12	88.600	89.200	87.900	88.200	88.200	232,050
2025-03-11	86.000	88.300	83.800	88.100	88.100	378,250
2025-03-10	88.200	89.500	87.600	88.200	88.200	285,050
2025-03-07	91.500	91.500	87.200	87.500	87.500	542,642
2025-03-06	93.600	93.900	90.400	90.400	90.400	477,652
2025-03-05	93.800	94.500	92.700	93.200	93.200	608,350
2025-03-04	89.500	95.500	89.500	94.400	94.400	1,265,215
2025-03-03	93.000	94.500	90.700	90.700	90.700	647,216
2025-02-27	96.700	100.50	95.100	95.100	95.100	1,810,295
2025-02-26	95.500	96.800	94.200	94.500	94.500	629,042
2025-02-25	98.900	98.900	95.200	95.500	95.500	1,066,000
2025-02-24	99.100	102.00	99.100	99.100	99.100	1,180,592
2025-02-21	99.600	105.00	99.600	101.00	101.00	4,153,084
2025-02-20	105.00	105.00	99.200	99.500	99.500	4,244,380
2025-02-19	98.600	103.50	98.600	103.50	103.50	4,361,410
2025-02-18	93.900	95.200	93.000	94.300	94.300	1,012,089
2025-02-17	88.000	95.000	87.200	93.400	93.400	1,636,034
2025-02-14	88.500	91.700	87.000	87.000	87.000	868,076
2025-02-13	89.300	89.500	87.100	88.100	88.100	704,100
2025-02-12	85.000	90.800	84.400	88.500	88.500	1,334,068
2025-02-11	82.800	84.500	82.800	83.600	83.600	309,066
2025-02-10	84.000	84.000	82.500	83.200	83.200	290,062
2025-02-07	84.000	85.500	83.700	84.600	84.600	322,357
2025-02-06	84.100	85.100	83.500	83.700	83.700	302,033
2025-02-05	80.500	84.400	80.500	83.700	83.700	491,086

← NewerPage 7 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.