Quaser Machine Tools, Inc. (TPEX:4563)
Taiwan · Delayed Price · Currency is TWD 39.55
+0.20 (0.51%)
Aug 21, 2026, 1:30 PM CST
Quaser Machine Tools Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 39.50 | 39.80 | 39.20 | 39.55 | 39.55 | 0.51% | 37,970 |
| Aug 20, 2026 | 39.55 | 40.00 | 39.00 | 39.35 | 39.35 | -0.25% | 29,959 |
| Aug 19, 2026 | 39.75 | 40.00 | 39.45 | 39.45 | 39.45 | 1.54% | 81,474 |
| Aug 18, 2026 | 39.75 | 39.75 | 38.80 | 38.85 | 38.85 | -2.26% | 77,526 |
| Aug 17, 2026 | 40.20 | 40.30 | 39.05 | 39.75 | 39.75 | 0.38% | 35,933 |
| Aug 14, 2026 | 39.00 | 40.05 | 39.00 | 39.60 | 39.60 | 1.54% | 66,385 |
| Aug 13, 2026 | 39.80 | 40.50 | 39.00 | 39.00 | 39.00 | -2.01% | 110,097 |
| Aug 12, 2026 | 40.50 | 40.80 | 39.40 | 39.80 | 39.80 | -1.24% | 79,296 |
| Aug 11, 2026 | 39.50 | 40.80 | 39.00 | 40.30 | 40.30 | 1.77% | 125,312 |
| Aug 10, 2026 | 39.60 | 40.00 | 39.45 | 39.60 | 39.60 | - | 29,822 |
| Aug 7, 2026 | 40.00 | 40.50 | 39.40 | 39.60 | 39.60 | -2.22% | 94,924 |
| Aug 6, 2026 | 39.50 | 40.95 | 39.35 | 40.50 | 40.50 | 2.27% | 72,981 |
| Aug 5, 2026 | 39.95 | 40.50 | 39.55 | 39.60 | 39.60 | -0.75% | 82,176 |
| Aug 4, 2026 | 39.00 | 39.95 | 38.90 | 39.90 | 39.90 | 1.79% | 65,076 |
| Aug 3, 2026 | 37.75 | 39.20 | 37.75 | 39.20 | 39.20 | 3.70% | 45,099 |
| Jul 31, 2026 | 37.50 | 38.45 | 37.50 | 37.80 | 37.80 | 4.85% | 77,799 |
| Jul 30, 2026 | 36.00 | 37.45 | 35.85 | 36.05 | 36.05 | -1.23% | 219,975 |
| Jul 29, 2026 | 38.40 | 38.40 | 35.75 | 36.50 | 36.50 | -5.81% | 310,691 |
| Jul 28, 2026 | 39.75 | 39.75 | 38.40 | 38.75 | 38.75 | -2.52% | 100,475 |
| Jul 27, 2026 | 39.10 | 40.45 | 39.10 | 39.75 | 39.75 | 0.25% | 72,277 |
| Jul 24, 2026 | 39.65 | 39.95 | 39.40 | 39.65 | 39.65 | -0.88% | 59,824 |
| Jul 23, 2026 | 40.90 | 40.90 | 39.80 | 40.00 | 40.00 | -2.20% | 35,613 |
| Jul 22, 2026 | 40.25 | 41.15 | 40.25 | 40.90 | 40.90 | 2.12% | 58,621 |
| Jul 21, 2026 | 40.05 | 40.75 | 39.80 | 40.05 | 40.05 | 1.39% | 139,020 |
| Jul 20, 2026 | 39.65 | 40.05 | 38.25 | 39.50 | 39.50 | -0.75% | 137,723 |
| Jul 17, 2026 | 41.50 | 41.50 | 39.60 | 39.80 | 39.80 | -4.33% | 237,147 |
| Jul 16, 2026 | 42.30 | 42.30 | 41.60 | 41.60 | 41.60 | -1.65% | 38,056 |
| Jul 15, 2026 | 41.50 | 42.55 | 41.35 | 42.30 | 42.30 | 2.67% | 53,865 |
| Jul 14, 2026 | 42.30 | 42.40 | 40.05 | 41.20 | 41.20 | -4.19% | 170,374 |
| Jul 13, 2026 | 42.40 | 43.35 | 42.40 | 43.00 | 43.00 | 2.87% | 185,385 |
| Jul 9, 2026 | 42.10 | 43.45 | 41.65 | 41.80 | 41.80 | -0.71% | 164,900 |
| Jul 8, 2026 | 41.90 | 42.30 | 41.50 | 42.10 | 42.10 | -0.47% | 53,068 |
| Jul 7, 2026 | 44.00 | 44.15 | 42.10 | 42.30 | 42.30 | -2.76% | 140,889 |
| Jul 6, 2026 | 43.45 | 45.00 | 43.45 | 43.50 | 43.50 | 0.12% | 153,913 |
| Jul 3, 2026 | 42.50 | 44.55 | 42.15 | 43.45 | 43.45 | 2.24% | 150,627 |
| Jul 2, 2026 | 42.45 | 44.90 | 42.40 | 42.50 | 42.50 | - | 541,045 |
| Jul 1, 2026 | 40.95 | 42.75 | 40.35 | 42.50 | 42.50 | 4.29% | 177,732 |
| Jun 30, 2026 | 40.45 | 41.00 | 40.20 | 40.75 | 40.75 | 1.37% | 47,844 |
| Jun 29, 2026 | 40.95 | 41.00 | 40.00 | 40.20 | 40.20 | 0.50% | 45,483 |
| Jun 26, 2026 | 40.90 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 122,454 |
| Jun 25, 2026 | 41.30 | 41.95 | 41.00 | 41.00 | 41.00 | 0.12% | 91,736 |
| Jun 24, 2026 | 41.00 | 41.75 | 40.75 | 40.95 | 40.95 | -2.03% | 189,745 |
| Jun 23, 2026 | 43.65 | 43.65 | 41.80 | 41.80 | 41.80 | -4.02% | 183,520 |
| Jun 22, 2026 | 43.05 | 43.75 | 43.05 | 43.55 | 43.55 | 1.75% | 123,634 |
| Jun 18, 2026 | 43.45 | 43.45 | 42.60 | 42.80 | 42.80 | 1.06% | 84,468 |
| Jun 17, 2026 | 42.50 | 42.55 | 42.20 | 42.35 | 42.35 | -0.35% | 108,560 |
| Jun 16, 2026 | 43.25 | 43.25 | 42.20 | 42.50 | 42.50 | -1.73% | 98,897 |
| Jun 15, 2026 | 43.15 | 43.40 | 42.45 | 43.25 | 43.25 | 2.61% | 136,551 |
| Jun 12, 2026 | 43.00 | 43.10 | 42.05 | 42.15 | 42.15 | 0.12% | 204,970 |
| Jun 11, 2026 | 42.65 | 43.10 | 41.80 | 42.10 | 42.10 | -4.97% | 396,312 |