Quaser Machine Tools, Inc. (TPEX:4563)
Taiwan · Delayed Price · Currency is TWD 55.40
-1.60 (-2.81%)
Sep 5, 2025, 1:30 PM CST
Quaser Machine Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 57.80 | 57.80 | 55.20 | 55.40 | 55.40 | -2.81% | 304,666 |
| Sep 4, 2025 | 58.20 | 58.80 | 57.00 | 57.00 | 57.00 | -0.87% | 213,309 |
| Sep 3, 2025 | 57.50 | 58.60 | 57.50 | 57.50 | 57.50 | -2.21% | 230,227 |
| Sep 2, 2025 | 58.20 | 58.80 | 56.00 | 58.80 | 58.80 | 1.38% | 268,260 |
| Sep 1, 2025 | 60.40 | 61.90 | 58.00 | 58.00 | 58.00 | -4.29% | 444,133 |
| Aug 29, 2025 | 58.30 | 62.90 | 58.10 | 60.60 | 60.60 | 4.12% | 718,248 |
| Aug 28, 2025 | 56.70 | 58.70 | 56.70 | 58.20 | 58.20 | 1.57% | 361,098 |
| Aug 27, 2025 | 56.30 | 57.70 | 55.50 | 57.30 | 57.30 | 1.78% | 292,951 |
| Aug 26, 2025 | 54.90 | 56.60 | 54.00 | 56.30 | 56.30 | 2.74% | 379,667 |
| Aug 25, 2025 | 56.70 | 56.70 | 54.80 | 54.80 | 54.80 | -4.03% | 247,975 |
| Aug 22, 2025 | 58.90 | 58.90 | 57.10 | 57.10 | 54.10 | -1.04% | 282,267 |
| Aug 21, 2025 | 55.80 | 58.00 | 55.80 | 57.70 | 54.67 | 4.34% | 315,180 |
| Aug 20, 2025 | 58.10 | 58.90 | 55.00 | 55.30 | 52.39 | -7.21% | 760,822 |
| Aug 19, 2025 | 62.00 | 62.00 | 59.60 | 59.60 | 56.47 | -3.25% | 413,928 |
| Aug 18, 2025 | 62.30 | 62.40 | 61.30 | 61.60 | 58.36 | -1.12% | 220,547 |
| Aug 15, 2025 | 62.50 | 63.00 | 60.90 | 62.30 | 59.03 | 0.81% | 246,988 |
| Aug 14, 2025 | 62.70 | 63.50 | 61.80 | 61.80 | 58.55 | -0.48% | 174,926 |
| Aug 13, 2025 | 59.80 | 64.00 | 59.80 | 62.10 | 58.84 | 4.72% | 589,762 |
| Aug 12, 2025 | 60.30 | 60.40 | 59.10 | 59.30 | 56.18 | -2.47% | 518,614 |
| Aug 11, 2025 | 62.40 | 63.20 | 60.00 | 60.80 | 57.61 | -7.03% | 683,689 |
| Aug 8, 2025 | 65.30 | 66.60 | 64.70 | 65.40 | 61.96 | 2.19% | 370,139 |
| Aug 7, 2025 | 65.30 | 65.50 | 64.00 | 64.00 | 60.64 | -1.39% | 158,701 |
| Aug 6, 2025 | 66.40 | 66.40 | 64.70 | 64.90 | 61.49 | -1.22% | 143,395 |
| Aug 5, 2025 | 66.20 | 66.90 | 65.60 | 65.70 | 62.25 | 0.31% | 260,664 |
| Aug 4, 2025 | 65.90 | 66.60 | 65.40 | 65.50 | 62.06 | -0.61% | 165,255 |
| Aug 1, 2025 | 63.80 | 66.60 | 62.60 | 65.90 | 62.44 | 3.29% | 326,328 |
| Jul 31, 2025 | 64.90 | 64.90 | 63.50 | 63.80 | 60.45 | -1.69% | 134,620 |
| Jul 30, 2025 | 63.70 | 66.50 | 63.50 | 64.90 | 61.49 | 3.18% | 335,780 |
| Jul 29, 2025 | 64.30 | 64.30 | 62.50 | 62.90 | 59.60 | -1.72% | 138,223 |
| Jul 28, 2025 | 64.20 | 64.90 | 62.60 | 64.00 | 60.64 | 0.16% | 124,658 |
| Jul 25, 2025 | 64.20 | 65.30 | 63.60 | 63.90 | 60.54 | -0.93% | 121,671 |
| Jul 24, 2025 | 64.50 | 65.60 | 63.60 | 64.50 | 61.11 | 0.16% | 162,546 |
| Jul 23, 2025 | 63.20 | 65.90 | 63.20 | 64.40 | 61.02 | 3.37% | 263,329 |
| Jul 22, 2025 | 65.10 | 65.20 | 62.30 | 62.30 | 59.03 | -4.15% | 210,379 |
| Jul 21, 2025 | 65.30 | 65.60 | 64.00 | 65.00 | 61.58 | 0.78% | 143,262 |
| Jul 18, 2025 | 64.70 | 67.40 | 64.20 | 64.50 | 61.11 | -0.62% | 352,640 |
| Jul 17, 2025 | 63.30 | 65.70 | 63.00 | 64.90 | 61.49 | 3.84% | 385,082 |
| Jul 16, 2025 | 61.60 | 63.40 | 61.30 | 62.50 | 59.22 | 1.46% | 207,980 |
| Jul 15, 2025 | 60.50 | 62.20 | 60.50 | 61.60 | 58.36 | 2.84% | 234,923 |
| Jul 14, 2025 | 60.80 | 60.80 | 59.90 | 59.90 | 56.75 | -1.64% | 91,047 |
| Jul 11, 2025 | 59.90 | 61.40 | 59.20 | 60.90 | 57.70 | -0.33% | 205,399 |
| Jul 10, 2025 | 60.40 | 61.50 | 60.30 | 61.10 | 57.89 | 0.99% | 107,286 |
| Jul 9, 2025 | 60.50 | 61.40 | 60.00 | 60.50 | 57.32 | - | 157,047 |
| Jul 8, 2025 | 62.40 | 62.40 | 60.40 | 60.50 | 57.32 | -2.58% | 204,383 |
| Jul 7, 2025 | 63.90 | 63.90 | 62.00 | 62.10 | 58.84 | -3.42% | 193,282 |
| Jul 4, 2025 | 67.80 | 67.80 | 64.30 | 64.30 | 60.92 | -4.32% | 472,792 |
| Jul 3, 2025 | 67.20 | 67.80 | 66.80 | 67.20 | 63.67 | - | 103,153 |
| Jul 2, 2025 | 67.90 | 67.90 | 66.90 | 67.20 | 63.67 | -1.03% | 134,342 |
| Jul 1, 2025 | 68.40 | 68.50 | 67.10 | 67.90 | 64.33 | 0.74% | 85,367 |
| Jun 30, 2025 | 70.00 | 70.00 | 67.40 | 67.40 | 63.86 | -3.16% | 204,806 |