Quaser Machine Tools historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 99.700 | 104.00 | 99.200 | 103.00 | 103.00 | 783,000 |
| 2024-10-31 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2024-10-30 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | 813,000 |
| 2024-10-29 | 102.50 | 106.00 | 102.50 | 105.00 | 105.00 | 997,000 |
| 2024-10-28 | 110.50 | 110.50 | 103.00 | 104.50 | 104.50 | 2,106,000 |
| 2024-10-25 | 113.00 | 115.00 | 111.00 | 111.50 | 111.50 | 1,562,000 |
| 2024-10-24 | 116.00 | 118.00 | 109.50 | 114.00 | 114.00 | 5,310,000 |
| 2024-10-23 | 112.50 | 114.00 | 110.00 | 114.00 | 114.00 | 1,781,000 |
| 2024-10-22 | 108.00 | 113.00 | 107.50 | 112.50 | 112.50 | 2,639,000 |
| 2024-10-21 | 106.00 | 110.00 | 106.00 | 108.00 | 108.00 | 1,401,000 |
| 2024-10-18 | 112.50 | 113.00 | 105.50 | 105.50 | 105.50 | 2,541,000 |
| 2024-10-17 | 112.00 | 114.50 | 109.50 | 111.00 | 111.00 | 2,505,000 |
| 2024-10-16 | 107.50 | 113.50 | 107.00 | 111.00 | 111.00 | 2,815,000 |
| 2024-10-15 | 112.00 | 114.00 | 108.00 | 108.00 | 108.00 | 3,614,000 |
| 2024-10-14 | 112.00 | 117.00 | 108.50 | 108.50 | 108.50 | 6,011,000 |
| 2024-10-11 | 125.50 | 128.00 | 120.00 | 120.00 | 120.00 | 4,410,000 |
| 2024-10-09 | 128.00 | 130.00 | 123.00 | 127.00 | 127.00 | 4,875,000 |
| 2024-10-08 | 129.50 | 135.00 | 124.50 | 126.50 | 126.50 | 6,180,000 |
| 2024-10-07 | 126.50 | 136.50 | 122.50 | 131.00 | 131.00 | 11,981,000 |
| 2024-10-04 | 129.50 | 136.50 | 125.00 | 127.50 | 127.50 | 18,909,000 |
| 2024-10-03 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2024-10-02 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2024-10-01 | 117.50 | 125.00 | 117.00 | 125.00 | 125.00 | 14,175,000 |
| 2024-09-30 | 111.00 | 116.00 | 109.00 | 114.00 | 114.00 | 3,556,000 |
| 2024-09-27 | 111.00 | 118.50 | 111.00 | 111.00 | 111.00 | 6,379,000 |
| 2024-09-26 | 112.50 | 114.50 | 109.50 | 111.00 | 111.00 | 2,500,000 |
| 2024-09-25 | 115.00 | 117.00 | 108.50 | 113.00 | 113.00 | 6,525,000 |
| 2024-09-24 | 113.50 | 114.50 | 106.00 | 113.50 | 113.50 | 5,882,000 |
| 2024-09-23 | 116.00 | 118.50 | 112.00 | 113.00 | 113.00 | 5,199,000 |
| 2024-09-20 | 121.00 | 122.50 | 114.50 | 116.00 | 116.00 | 14,516,000 |
| 2024-09-19 | 110.50 | 119.00 | 106.00 | 119.00 | 119.00 | 23,147,000 |
| 2024-09-18 | 101.00 | 108.50 | 100.00 | 108.50 | 108.50 | 7,135,000 |
| 2024-09-16 | 94.000 | 102.00 | 93.100 | 98.800 | 98.800 | 11,262,000 |
| 2024-09-13 | 92.000 | 95.100 | 90.500 | 94.000 | 94.000 | 10,600,000 |
| 2024-09-12 | 90.900 | 93.800 | 88.500 | 90.000 | 90.000 | 8,010,000 |
| 2024-09-11 | 86.800 | 88.500 | 85.100 | 87.900 | 87.900 | 3,126,000 |
| 2024-09-10 | 90.100 | 91.400 | 83.400 | 85.700 | 85.700 | 5,139,000 |
| 2024-09-09 | 89.200 | 92.000 | 86.800 | 90.400 | 90.400 | 5,590,000 |
| 2024-09-06 | 89.900 | 91.400 | 88.300 | 90.500 | 90.500 | 7,369,000 |
| 2024-09-05 | 91.000 | 94.300 | 85.500 | 91.500 | 91.500 | 18,266,000 |
| 2024-09-04 | 86.200 | 93.400 | 82.600 | 89.000 | 89.000 | 25,533,000 |
| 2024-09-03 | 83.000 | 88.500 | 82.500 | 88.500 | 88.500 | 15,733,000 |
| 2024-09-02 | 79.300 | 82.900 | 79.100 | 80.500 | 80.500 | 2,601,000 |
| 2024-08-30 | 81.000 | 83.600 | 78.500 | 79.000 | 79.000 | 4,370,000 |
| 2024-08-29 | 82.000 | 88.800 | 80.300 | 80.800 | 80.800 | 11,316,000 |
| 2024-08-28 | 77.000 | 82.000 | 76.500 | 82.000 | 82.000 | 5,692,000 |
| 2024-08-27 | 72.500 | 77.800 | 72.400 | 77.100 | 77.100 | 3,375,000 |
| 2024-08-26 | 76.400 | 76.500 | 71.700 | 71.700 | 71.700 | 1,809,000 |
| 2024-08-23 | 73.500 | 75.400 | 71.300 | 75.000 | 75.000 | 2,589,000 |
| 2024-08-22 | 79.500 | 81.000 | 75.200 | 75.200 | 75.200 | 3,247,000 |
| 2024-08-21 | 80.200 | 83.800 | 77.500 | 78.300 | 77.766 | 8,986,000 |
| 2024-08-20 | 74.800 | 77.800 | 74.500 | 77.800 | 77.269 | 3,396,000 |
| 2024-08-19 | 71.300 | 71.300 | 69.000 | 70.800 | 70.317 | 1,502,000 |
| 2024-08-16 | 69.400 | 70.700 | 68.600 | 70.100 | 69.622 | 2,143,000 |
| 2024-08-15 | 71.500 | 72.300 | 66.900 | 68.600 | 68.600 | 2,576,000 |
| 2024-08-14 | 72.500 | 76.900 | 70.200 | 71.000 | 71.000 | 6,770,000 |
| 2024-08-13 | 69.000 | 71.800 | 66.700 | 70.900 | 70.900 | 3,129,000 |
| 2024-08-12 | 71.500 | 74.500 | 66.100 | 69.100 | 69.100 | 6,036,000 |
| 2024-08-09 | 63.900 | 68.600 | 63.900 | 68.300 | 68.300 | 3,826,000 |
| 2024-08-08 | 61.600 | 64.000 | 60.700 | 62.400 | 62.400 | 1,383,000 |
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.