Quaser Machine Tools, Inc. (TPEX:4563)
Taiwan · Delayed Price · Currency is TWD 51.70
-0.90 (-1.71%)
Oct 28, 2025, 1:30 PM CST
Quaser Machine Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 52.50 | 53.30 | 51.70 | 51.70 | 51.70 | -1.71% | 121,780 |
| Oct 27, 2025 | 54.20 | 54.20 | 52.30 | 52.60 | 52.60 | -0.94% | 68,885 |
| Oct 24, 2025 | 54.10 | 55.00 | 53.00 | 53.10 | 53.10 | - | 97,363 |
| Oct 23, 2025 | 54.10 | 55.00 | 53.00 | 53.10 | 53.10 | -2.39% | 97,363 |
| Oct 22, 2025 | 53.50 | 55.10 | 53.50 | 54.40 | 54.40 | 1.68% | 190,438 |
| Oct 21, 2025 | 52.00 | 53.50 | 51.60 | 53.50 | 53.50 | 3.88% | 201,646 |
| Oct 20, 2025 | 52.90 | 52.90 | 51.00 | 51.50 | 51.50 | - | 96,094 |
| Oct 17, 2025 | 52.10 | 52.30 | 51.20 | 51.50 | 51.50 | -0.58% | 87,777 |
| Oct 16, 2025 | 54.50 | 54.90 | 51.80 | 51.80 | 51.80 | -0.58% | 333,718 |
| Oct 15, 2025 | 50.00 | 52.90 | 49.55 | 52.10 | 52.10 | 5.04% | 369,958 |
| Oct 14, 2025 | 50.30 | 52.00 | 49.60 | 49.60 | 49.60 | -0.20% | 264,865 |
| Oct 13, 2025 | 48.85 | 50.40 | 48.85 | 49.70 | 49.70 | -3.12% | 180,937 |
| Oct 9, 2025 | 51.10 | 51.50 | 50.70 | 51.30 | 51.30 | 0.59% | 147,528 |
| Oct 8, 2025 | 51.20 | 51.80 | 50.30 | 51.00 | 51.00 | -0.58% | 101,656 |
| Oct 7, 2025 | 51.70 | 52.40 | 51.10 | 51.30 | 51.30 | -0.58% | 135,375 |
| Oct 3, 2025 | 52.60 | 52.60 | 51.50 | 51.60 | 51.60 | -1.71% | 138,314 |
| Oct 2, 2025 | 54.30 | 54.30 | 52.50 | 52.50 | 52.50 | -2.96% | 291,542 |
| Oct 1, 2025 | 55.30 | 55.80 | 54.10 | 54.10 | 54.10 | -1.64% | 114,945 |
| Sep 30, 2025 | 54.80 | 55.00 | 53.80 | 55.00 | 55.00 | 0.73% | 213,793 |
| Sep 29, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - | - |
| Sep 26, 2025 | 57.00 | 57.00 | 54.60 | 54.60 | 54.60 | -4.55% | 402,557 |
| Sep 25, 2025 | 57.00 | 58.10 | 57.00 | 57.20 | 57.20 | 0.70% | 174,436 |
| Sep 24, 2025 | 57.40 | 58.10 | 56.40 | 56.80 | 56.80 | 0.53% | 150,003 |
| Sep 23, 2025 | 58.60 | 58.60 | 56.40 | 56.50 | 56.50 | -2.25% | 199,526 |
| Sep 22, 2025 | 60.10 | 60.90 | 57.80 | 57.80 | 57.80 | -0.34% | 419,297 |
| Sep 19, 2025 | 57.60 | 59.40 | 57.10 | 58.00 | 58.00 | 2.29% | 486,421 |
| Sep 18, 2025 | 56.90 | 58.50 | 56.30 | 56.70 | 56.70 | 1.43% | 373,654 |
| Sep 17, 2025 | 55.80 | 57.30 | 55.70 | 55.90 | 55.90 | 0.72% | 102,866 |
| Sep 16, 2025 | 55.50 | 56.70 | 55.50 | 55.50 | 55.50 | 0.54% | 106,664 |
| Sep 15, 2025 | 55.50 | 56.00 | 55.00 | 55.20 | 55.20 | -0.36% | 111,349 |
| Sep 12, 2025 | 55.90 | 57.90 | 55.10 | 55.40 | 55.40 | 1.65% | 296,049 |
| Sep 11, 2025 | 56.30 | 56.30 | 54.50 | 54.50 | 54.50 | -2.68% | 217,803 |
| Sep 10, 2025 | 55.50 | 56.80 | 55.30 | 56.00 | 56.00 | 0.90% | 199,632 |
| Sep 9, 2025 | 55.90 | 56.40 | 55.20 | 55.50 | 55.50 | 0.36% | 153,126 |
| Sep 8, 2025 | 55.50 | 55.80 | 54.50 | 55.30 | 55.30 | -0.18% | 196,541 |
| 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 |