Quaser Machine Tools, Inc. (TPEX:4563)
Taiwan · Delayed Price · Currency is TWD 48.50
+0.40 (0.83%)
May 29, 2026, 1:30 PM CST
Quaser Machine Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 48.35 | 48.90 | 48.00 | 48.50 | 48.50 | 0.83% | 253,925 |
| May 28, 2026 | 49.35 | 50.30 | 47.05 | 48.10 | 48.10 | -1.03% | 225,881 |
| May 27, 2026 | 50.30 | 50.60 | 48.60 | 48.60 | 48.60 | -3.19% | 345,033 |
| May 26, 2026 | 50.20 | 52.10 | 49.65 | 50.20 | 50.20 | -0.79% | 317,542 |
| May 25, 2026 | 50.80 | 51.20 | 49.80 | 50.60 | 50.60 | 0.20% | 377,937 |
| May 22, 2026 | 48.00 | 50.80 | 48.00 | 50.50 | 50.50 | 5.65% | 394,657 |
| May 21, 2026 | 47.65 | 49.00 | 47.65 | 47.80 | 47.80 | 0.53% | 144,275 |
| May 20, 2026 | 47.75 | 48.70 | 47.15 | 47.55 | 47.55 | -0.42% | 242,362 |
| May 19, 2026 | 49.20 | 49.20 | 47.75 | 47.75 | 47.75 | -2.75% | 210,426 |
| May 18, 2026 | 46.80 | 49.85 | 45.90 | 49.10 | 49.10 | 3.81% | 270,535 |
| May 15, 2026 | 46.80 | 49.50 | 46.65 | 47.30 | 47.30 | 1.50% | 521,396 |
| May 14, 2026 | 48.35 | 48.55 | 46.55 | 46.60 | 46.60 | -3.02% | 358,274 |
| May 13, 2026 | 48.95 | 49.75 | 48.00 | 48.05 | 48.05 | -1.94% | 327,295 |
| May 12, 2026 | 50.30 | 50.30 | 48.65 | 49.00 | 49.00 | -2.58% | 255,674 |
| May 11, 2026 | 48.65 | 51.00 | 48.60 | 50.30 | 50.30 | 3.60% | 279,193 |
| May 8, 2026 | 48.70 | 50.40 | 47.95 | 48.55 | 48.55 | -0.10% | 216,012 |
| May 7, 2026 | 50.00 | 51.50 | 48.60 | 48.60 | 48.60 | -2.80% | 391,857 |
| May 6, 2026 | 50.30 | 53.00 | 49.50 | 50.00 | 50.00 | -0.79% | 1,036,506 |
| May 5, 2026 | 51.50 | 51.50 | 50.20 | 50.40 | 50.40 | -5.08% | 699,997 |
| May 4, 2026 | 52.50 | 55.60 | 51.80 | 53.10 | 53.10 | 4.94% | 1,607,729 |
| Apr 30, 2026 | 48.15 | 50.60 | 47.75 | 50.60 | 50.60 | 10.00% | 1,108,746 |
| Apr 29, 2026 | 42.30 | 46.00 | 41.85 | 46.00 | 46.00 | 9.92% | 292,711 |
| Apr 28, 2026 | 42.55 | 42.60 | 41.50 | 41.85 | 41.85 | -1.88% | 153,548 |
| Apr 27, 2026 | 43.65 | 43.65 | 41.30 | 42.65 | 42.65 | 0.47% | 233,937 |
| Apr 24, 2026 | 44.00 | 44.70 | 41.80 | 42.45 | 42.45 | -3.52% | 227,948 |
| Apr 23, 2026 | 48.50 | 48.50 | 44.00 | 44.00 | 44.00 | -9.28% | 474,537 |
| Apr 22, 2026 | 47.30 | 48.50 | 46.10 | 48.50 | 48.50 | 8.26% | 901,389 |
| Apr 21, 2026 | 41.75 | 44.80 | 41.50 | 44.80 | 44.80 | 9.94% | 374,211 |
| Apr 20, 2026 | 40.75 | 41.30 | 40.70 | 40.75 | 40.75 | 0.12% | 87,416 |
| Apr 17, 2026 | 41.05 | 41.25 | 40.65 | 40.70 | 40.70 | -2.16% | 101,787 |
| Apr 16, 2026 | 41.05 | 41.90 | 41.05 | 41.60 | 41.60 | 1.46% | 103,068 |
| Apr 15, 2026 | 41.75 | 42.00 | 40.60 | 41.00 | 41.00 | - | 107,058 |
| Apr 14, 2026 | 40.30 | 41.15 | 39.75 | 41.00 | 41.00 | 1.86% | 155,474 |
| Apr 13, 2026 | 40.00 | 40.30 | 39.00 | 40.25 | 40.25 | 1.26% | 109,474 |
| Apr 10, 2026 | 39.80 | 40.40 | 39.60 | 39.75 | 39.75 | 0.63% | 134,002 |
| Apr 9, 2026 | 40.80 | 40.80 | 39.40 | 39.50 | 39.50 | -3.19% | 189,900 |
| Apr 8, 2026 | 40.70 | 41.70 | 40.50 | 40.80 | 40.80 | -0.24% | 121,885 |
| Apr 7, 2026 | 40.80 | 41.50 | 40.70 | 40.90 | 40.90 | 0.49% | 60,011 |
| Apr 2, 2026 | 41.15 | 41.35 | 40.40 | 40.70 | 40.70 | -1.45% | 108,854 |
| Apr 1, 2026 | 41.25 | 42.00 | 41.20 | 41.30 | 41.30 | 1.23% | 82,708 |
| Mar 31, 2026 | 42.40 | 43.00 | 40.70 | 40.80 | 40.80 | -3.77% | 185,476 |
| Mar 30, 2026 | 42.95 | 42.95 | 42.20 | 42.40 | 42.40 | -1.28% | 81,772 |
| Mar 27, 2026 | 43.10 | 43.75 | 42.60 | 42.95 | 42.95 | -0.35% | 100,963 |
| Mar 26, 2026 | 42.55 | 44.35 | 42.50 | 43.10 | 43.10 | 1.41% | 244,420 |
| Mar 25, 2026 | 41.65 | 42.75 | 41.65 | 42.50 | 42.50 | 3.91% | 107,085 |
| Mar 24, 2026 | 44.00 | 44.00 | 40.85 | 40.90 | 40.90 | -2.27% | 159,123 |
| Mar 23, 2026 | 43.20 | 43.20 | 41.70 | 41.85 | 41.85 | -2.67% | 134,928 |
| Mar 20, 2026 | 43.10 | 43.75 | 42.65 | 43.00 | 43.00 | -0.23% | 163,361 |
| Mar 19, 2026 | 43.95 | 44.20 | 42.15 | 43.10 | 43.10 | -1.71% | 165,267 |
| Mar 18, 2026 | 44.25 | 44.25 | 43.70 | 43.85 | 43.85 | 0.69% | 143,041 |