QST International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	54.496	54.496	54.199	54.496	32.719	26,648
2022-08-05	55.878	55.878	53.804	54.496	32.719	29,609
2022-08-04	54.002	54.693	53.804	54.298	32.601	11,843
2022-08-03	55.088	55.088	54.298	54.792	32.897	8,882
2022-08-02	54.101	55.088	54.101	55.088	33.075	8,882
2022-08-01	54.594	55.285	53.607	55.088	33.075	16,285
2022-07-29	54.298	54.890	54.298	54.298	32.601	53,297
2022-07-28	53.113	53.804	51.929	53.311	32.008	151,010
2022-07-27	53.508	53.508	51.731	53.113	31.889	63,661
2022-07-26	53.015	53.311	52.620	53.015	31.830	32,570
2022-07-25	54.101	54.101	51.336	53.212	31.949	41,453
2022-07-22	52.817	53.113	52.718	52.916	31.771	16,285
2022-07-21	53.410	53.410	52.422	52.916	31.771	11,843
2022-07-20	52.324	53.113	52.225	52.422	31.474	32,570
2022-07-19	52.324	52.324	51.534	51.929	31.178	32,570
2022-07-18	52.027	52.126	51.830	52.126	31.297	20,726
2022-07-15	52.027	52.027	52.027	52.027	31.237	4,441
2022-07-14	51.731	52.324	51.534	52.027	31.237	26,648
2022-07-13	50.349	52.225	49.954	51.929	31.178	109,556
2022-07-12	52.027	52.422	50.349	50.349	29.518	122,881
2022-07-11	53.113	53.113	51.830	52.718	30.907	35,531
2022-07-08	53.508	53.508	51.731	52.718	30.907	91,790
2022-07-07	52.422	52.620	51.830	52.620	30.850	71,063
2022-07-06	54.101	54.101	52.027	52.027	30.502	53,297
2022-07-05	54.298	54.298	54.101	54.199	31.776	11,843
2022-07-04	54.199	54.397	54.199	54.199	31.776	5,921
2022-07-01	55.088	55.187	52.324	54.199	31.776	63,661
2022-06-30	55.285	55.285	54.199	55.187	32.354	48,856
2022-06-29	54.693	55.779	54.693	55.779	32.702	25,168
2022-06-28	55.680	56.273	55.285	55.779	32.702	44,414
2022-06-27	56.174	56.174	55.779	56.174	32.933	32,570
2022-06-24	55.581	56.569	55.581	56.174	32.933	19,246
2022-06-23	56.273	56.865	55.779	56.075	32.875	60,700
2022-06-22	56.371	56.964	55.384	56.569	33.165	29,609
2022-06-21	57.062	57.062	57.062	57.062	33.454	2,960
2022-06-20	56.865	57.161	56.174	56.964	33.396	59,219
2022-06-17	57.655	58.148	57.161	57.161	33.512	44,414
2022-06-16	58.346	58.642	58.148	58.148	34.091	17,765
2022-06-15	59.333	59.333	58.346	58.346	34.206	4,441
2022-06-14	58.247	58.642	57.358	58.642	34.380	72,544
2022-06-13	58.247	59.234	58.247	58.741	34.438	38,492
2022-06-10	58.839	59.037	58.247	58.938	34.554	48,856
2022-06-09	59.135	59.728	58.741	59.234	34.727	16,285
2022-06-08	58.642	59.234	58.642	59.135	34.670	5,921
2022-06-07	58.148	59.037	57.655	58.642	34.380	20,726
2022-06-06	58.050	58.839	57.358	58.642	34.380	45,895
2022-06-02	57.062	58.148	57.062	57.655	33.801	16,285
2022-06-01	56.470	57.062	56.273	57.062	33.454	23,687
2022-05-31	56.766	57.062	56.667	56.964	33.396	8,882
2022-05-30	56.766	56.964	56.766	56.766	33.280	11,843
2022-05-27	56.865	56.964	56.766	56.766	33.280	19,246
2022-05-26	57.260	58.050	56.470	56.470	33.107	16,285
2022-05-25	56.766	57.852	56.766	57.260	33.570	7,402
2022-05-24	56.865	57.951	56.766	57.852	33.917	20,726
2022-05-23	57.260	58.148	57.260	57.655	33.801	11,843
2022-05-20	56.371	56.569	56.273	56.569	33.165	7,402
2022-05-19	55.976	56.371	55.976	56.273	32.991	5,921
2022-05-18	55.878	56.371	55.680	55.976	32.817	23,687
2022-05-17	56.273	56.273	56.273	56.273	32.991	0
2022-05-16	56.174	56.273	55.878	56.273	32.991	16,285

← NewerPage 18 of 21 · 1,216 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.