Quaser Machine Tools historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 80.800 | 81.500 | 79.300 | 80.100 | 80.100 | 376,030 |
| 2025-02-03 | 78.900 | 81.400 | 77.200 | 81.400 | 81.400 | 527,030 |
| 2025-01-22 | 81.800 | 82.000 | 80.000 | 82.000 | 82.000 | 455,000 |
| 2025-01-21 | 83.800 | 83.800 | 80.800 | 80.900 | 80.900 | 404,000 |
| 2025-01-20 | 82.100 | 82.800 | 81.600 | 82.700 | 82.700 | 271,000 |
| 2025-01-17 | 84.100 | 84.100 | 81.000 | 81.400 | 81.400 | 383,000 |
| 2025-01-16 | 85.200 | 85.200 | 83.700 | 83.700 | 83.700 | 423,000 |
| 2025-01-15 | 83.900 | 84.100 | 82.600 | 82.700 | 82.700 | 365,000 |
| 2025-01-14 | 82.900 | 84.500 | 80.900 | 84.200 | 84.200 | 696,000 |
| 2025-01-13 | 87.000 | 87.000 | 80.900 | 81.100 | 81.100 | 1,119,000 |
| 2025-01-10 | 88.800 | 89.000 | 87.500 | 88.000 | 88.000 | 385,000 |
| 2025-01-09 | 93.300 | 93.300 | 88.200 | 88.200 | 88.200 | 1,332,000 |
| 2025-01-08 | 93.500 | 94.400 | 93.000 | 93.500 | 93.500 | 539,000 |
| 2025-01-07 | 96.200 | 96.500 | 93.600 | 93.600 | 93.600 | 966,000 |
| 2025-01-06 | 98.400 | 98.400 | 95.000 | 95.300 | 95.300 | 972,000 |
| 2025-01-03 | 99.000 | 103.00 | 97.300 | 97.400 | 97.400 | 1,407,000 |
| 2025-01-02 | 101.50 | 101.50 | 98.000 | 98.000 | 98.000 | 977,000 |
| 2024-12-31 | 99.600 | 103.00 | 98.800 | 102.00 | 102.00 | 918,000 |
| 2024-12-30 | 101.50 | 102.00 | 98.200 | 98.800 | 98.800 | 911,000 |
| 2024-12-27 | 101.50 | 103.50 | 99.500 | 99.500 | 99.500 | 1,429,000 |
| 2024-12-26 | 108.50 | 108.50 | 101.50 | 101.50 | 101.50 | 2,313,000 |
| 2024-12-25 | 109.00 | 111.00 | 107.00 | 107.00 | 107.00 | 2,360,000 |
| 2024-12-24 | 108.00 | 113.50 | 105.50 | 107.00 | 107.00 | 5,458,000 |
| 2024-12-23 | 107.00 | 113.00 | 106.00 | 110.00 | 110.00 | 5,409,000 |
| 2024-12-20 | 109.00 | 112.00 | 105.00 | 105.00 | 105.00 | 5,510,000 |
| 2024-12-19 | 104.00 | 112.50 | 103.50 | 110.50 | 110.50 | 10,319,000 |
| 2024-12-18 | 100.50 | 106.50 | 98.600 | 106.50 | 106.50 | 8,163,000 |
| 2024-12-17 | 89.500 | 97.100 | 89.500 | 97.100 | 97.100 | 3,321,000 |
| 2024-12-16 | 92.500 | 94.300 | 88.300 | 88.300 | 88.300 | 1,683,000 |
| 2024-12-13 | 89.800 | 95.600 | 89.100 | 92.000 | 92.000 | 2,294,000 |
| 2024-12-12 | 90.300 | 90.900 | 88.900 | 89.600 | 89.600 | 525,000 |
| 2024-12-11 | 87.600 | 89.400 | 87.300 | 89.400 | 89.400 | 492,000 |
| 2024-12-10 | 89.000 | 91.000 | 87.500 | 87.900 | 87.900 | 435,000 |
| 2024-12-09 | 90.500 | 90.500 | 88.000 | 88.500 | 88.500 | 638,000 |
| 2024-12-06 | 92.600 | 93.700 | 90.200 | 90.500 | 90.500 | 552,000 |
| 2024-12-05 | 94.200 | 94.200 | 92.100 | 92.100 | 92.100 | 466,000 |
| 2024-12-04 | 93.600 | 93.700 | 92.100 | 93.200 | 93.200 | 520,000 |
| 2024-12-03 | 94.100 | 95.000 | 93.100 | 93.100 | 93.100 | 548,000 |
| 2024-12-02 | 92.700 | 94.000 | 92.000 | 92.600 | 92.600 | 469,000 |
| 2024-11-29 | 91.000 | 92.400 | 90.300 | 92.000 | 92.000 | 524,000 |
| 2024-11-28 | 90.700 | 92.300 | 89.400 | 90.400 | 90.400 | 801,000 |
| 2024-11-27 | 94.600 | 95.500 | 91.000 | 91.000 | 91.000 | 1,029,000 |
| 2024-11-26 | 95.400 | 99.300 | 94.100 | 94.100 | 94.100 | 2,624,000 |
| 2024-11-25 | 96.000 | 96.300 | 94.100 | 94.800 | 94.800 | 835,000 |
| 2024-11-22 | 93.900 | 96.600 | 93.200 | 93.200 | 93.200 | 664,000 |
| 2024-11-21 | 93.200 | 94.300 | 92.300 | 92.700 | 92.700 | 681,000 |
| 2024-11-20 | 97.200 | 98.100 | 93.100 | 93.200 | 93.200 | 1,198,098 |
| 2024-11-19 | 92.500 | 98.600 | 92.100 | 97.600 | 97.600 | 1,664,000 |
| 2024-11-18 | 101.00 | 101.50 | 92.500 | 92.500 | 92.500 | 1,994,000 |
| 2024-11-15 | 107.00 | 108.00 | 101.50 | 101.50 | 101.50 | 1,209,000 |
| 2024-11-14 | 105.50 | 110.50 | 104.50 | 106.00 | 106.00 | 1,840,000 |
| 2024-11-13 | 104.00 | 107.00 | 102.50 | 106.50 | 106.50 | 1,052,000 |
| 2024-11-12 | 103.50 | 106.00 | 102.50 | 104.50 | 104.50 | 1,238,000 |
| 2024-11-11 | 105.00 | 105.50 | 101.00 | 101.50 | 101.50 | 668,000 |
| 2024-11-08 | 109.00 | 110.00 | 104.50 | 104.50 | 104.50 | 1,120,000 |
| 2024-11-07 | 109.00 | 111.00 | 108.00 | 108.50 | 108.50 | 1,025,000 |
| 2024-11-06 | 108.00 | 109.50 | 105.50 | 109.00 | 109.00 | 1,393,000 |
| 2024-11-05 | 100.00 | 108.00 | 100.00 | 107.50 | 107.50 | 1,707,000 |
| 2024-11-04 | 103.00 | 103.00 | 100.00 | 100.50 | 100.50 | 655,000 |
| 2024-11-01 | 99.700 | 104.00 | 99.200 | 103.00 | 103.00 | 783,000 |
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.