QST International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	59.234	59.827	58.543	59.629	39.381	1,152,096
2022-11-01	56.272	59.827	55.976	59.530	39.316	1,531,642
2022-10-31	55.976	58.050	55.976	56.766	37.491	515,482
2022-10-28	56.569	56.865	55.285	55.680	36.773	745,632
2022-10-27	55.285	57.062	54.792	56.865	37.556	917,908
2022-10-26	54.693	55.187	52.324	55.187	36.447	1,095,568
2022-10-25	56.865	56.865	52.916	54.594	36.056	1,316,297
2022-10-24	56.964	57.753	55.976	56.272	37.165	718,714
2022-10-21	58.642	58.642	55.779	55.779	36.839	1,021,543
2022-10-20	60.221	60.221	56.075	57.457	37.947	1,843,893
2022-10-19	61.801	62.393	60.221	60.221	39.773	586,815
2022-10-18	63.282	63.973	60.320	61.999	40.946	1,656,812
2022-10-17	62.887	62.887	59.925	62.690	41.403	1,100,952
2022-10-14	64.170	65.059	62.887	62.887	41.533	1,309,567
2022-10-13	68.021	68.021	61.307	61.505	40.620	2,323,036
2022-10-12	66.046	68.317	66.046	67.132	44.337	1,161,518
2022-10-11	70.686	70.686	66.243	66.441	43.880	2,888,317
2022-10-07	73.944	74.635	72.858	73.549	48.575	1,349,945
2022-10-06	73.747	74.142	71.180	73.154	48.314	1,915,226
2022-10-05	75.721	76.511	72.858	72.957	48.184	3,181,725
2022-10-04	74.043	75.820	72.266	74.833	49.422	4,935,442
2022-10-03	71.871	74.043	70.193	72.167	47.662	3,779,308
2022-09-30	68.810	73.549	66.836	73.056	48.249	5,716,069
2022-09-29	68.909	71.476	68.119	69.600	45.967	3,219,410
2022-09-28	70.193	71.180	65.651	65.849	43.489	2,627,211
2022-09-27	74.931	74.931	67.428	70.587	46.619	5,944,873
2022-09-26	74.734	76.906	73.056	74.833	49.422	6,096,960
2022-09-23	79.966	80.460	73.648	76.116	50.270	11,747,080
2022-09-22	72.463	78.782	72.266	78.782	52.030	9,857,426
2022-09-21	71.575	73.845	71.180	71.673	47.336	1,869,465
2022-09-20	67.823	72.759	67.724	71.871	47.466	4,553,205
2022-09-19	68.613	69.107	66.145	67.033	44.271	637,960
2022-09-16	68.613	69.304	67.724	68.613	45.315	497,985
2022-09-15	68.415	69.403	68.415	68.613	45.315	759,091
2022-09-14	68.021	69.008	67.033	68.415	45.184	555,859
2022-09-13	69.107	69.995	68.810	69.008	45.575	1,644,698
2022-09-12	70.193	70.193	67.626	68.218	45.054	920,600
2022-09-08	65.651	67.823	64.466	67.724	44.728	1,602,975
2022-09-07	68.021	69.403	67.330	68.712	41.254	700,275
2022-09-06	70.094	70.489	67.527	68.416	41.077	455,993
2022-09-05	71.180	71.180	68.119	69.995	42.025	836,481
2022-09-02	72.068	72.167	69.995	71.278	42.796	681,029
2022-09-01	72.661	72.759	70.588	71.673	43.033	494,486
2022-08-31	72.661	73.056	71.673	72.858	43.744	654,380
2022-08-30	71.476	73.154	70.588	72.661	43.625	1,344,292
2022-08-29	70.884	71.871	69.403	71.871	43.151	774,300
2022-08-26	71.673	72.562	71.081	71.772	43.092	932,713
2022-08-25	69.008	72.068	68.712	71.871	43.151	1,865,427
2022-08-24	64.170	69.205	63.874	69.008	41.432	1,707,014
2022-08-23	63.578	63.677	63.084	63.677	38.231	587,757
2022-08-22	62.393	63.973	61.999	63.578	38.172	371,605
2022-08-19	63.183	63.479	61.702	61.801	37.105	216,152
2022-08-18	60.715	62.887	60.419	62.492	37.520	565,550
2022-08-17	59.728	61.110	59.728	60.715	36.453	251,684
2022-08-16	59.135	59.728	57.753	59.728	35.861	300,541
2022-08-15	56.075	59.333	56.075	59.037	35.446	204,308
2022-08-12	54.594	55.878	54.594	55.779	33.490	11,843
2022-08-11	55.779	55.779	54.298	55.680	33.430	26,648
2022-08-10	54.496	55.779	54.298	55.779	33.490	90,310
2022-08-09	54.199	54.792	54.101	54.594	32.778	7,402

← NewerPage 17 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	1.5360 TWD
2025-06-27	1.9974 TWD
2024-04-10	1.4790 TWD
2023-07-19	1.9668 TWD
2022-07-13	1.1847 TWD
2021-07-15	2.0517 TWD
2019-07-12	4.5983 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.