Quaser Machine Tools, Inc. (TPEX:4563)
Taiwan · Delayed Price · Currency is TWD 54.00
+0.80 (1.50%)
Oct 5, 2026, 1:30 PM CST
Quaser Machine Tools Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 54.00 | 54.00 | 52.10 | 53.30 | 53.30 | -0.37% | 349,441 |
| Oct 1, 2026 | 51.70 | 54.40 | 51.60 | 53.50 | 53.50 | 3.48% | 519,728 |
| Sep 30, 2026 | 51.50 | 52.40 | 49.90 | 51.70 | 51.70 | 0.58% | 347,125 |
| Sep 29, 2026 | 51.30 | 52.60 | 50.80 | 51.40 | 51.40 | 0.39% | 237,158 |
| Sep 24, 2026 | 48.75 | 51.50 | 48.75 | 51.20 | 51.20 | 4.28% | 290,590 |
| Sep 23, 2026 | 50.10 | 51.00 | 48.35 | 49.10 | 49.10 | -2.00% | 309,010 |
| Sep 22, 2026 | 47.50 | 51.70 | 47.40 | 50.10 | 50.10 | 6.60% | 968,663 |
| Sep 21, 2026 | 47.50 | 47.50 | 46.85 | 47.00 | 47.00 | - | 134,534 |
| Sep 18, 2026 | 46.20 | 47.50 | 46.20 | 47.00 | 47.00 | 1.73% | 183,435 |
| Sep 17, 2026 | 45.80 | 47.10 | 45.50 | 46.20 | 46.20 | 1.54% | 265,313 |
| Sep 16, 2026 | 44.80 | 46.20 | 44.80 | 45.50 | 45.50 | 1.90% | 135,512 |
| Sep 15, 2026 | 45.00 | 45.05 | 44.50 | 44.65 | 44.65 | -0.78% | 42,874 |
| Sep 14, 2026 | 44.25 | 45.50 | 44.00 | 45.00 | 45.00 | 1.12% | 133,144 |
| Sep 11, 2026 | 43.70 | 45.40 | 43.70 | 44.50 | 44.50 | 0.79% | 137,920 |
| Sep 10, 2026 | 43.80 | 44.15 | 43.25 | 44.15 | 44.15 | 0.80% | 73,025 |
| Sep 9, 2026 | 44.00 | 45.55 | 43.55 | 43.80 | 43.80 | -0.90% | 84,514 |
| Sep 8, 2026 | 45.60 | 45.65 | 44.20 | 44.20 | 44.20 | -2.00% | 114,408 |
| Sep 7, 2026 | 44.55 | 45.75 | 43.50 | 45.10 | 45.10 | 2.85% | 175,801 |
| Sep 4, 2026 | 44.50 | 45.50 | 43.85 | 43.85 | 43.85 | 0.57% | 198,493 |
| Sep 3, 2026 | 45.90 | 47.00 | 43.60 | 43.60 | 43.60 | -3.96% | 260,828 |
| Sep 2, 2026 | 46.85 | 46.95 | 44.75 | 45.40 | 45.40 | 1.45% | 979,794 |
| Sep 1, 2026 | 41.90 | 44.75 | 41.90 | 44.75 | 44.75 | 9.95% | 242,321 |
| Aug 31, 2026 | 40.70 | 40.70 | 39.90 | 40.70 | 40.70 | - | 41,158 |
| Aug 28, 2026 | 40.95 | 40.95 | 40.00 | 40.70 | 40.70 | -0.49% | 59,174 |
| Aug 27, 2026 | 40.80 | 41.30 | 40.80 | 40.90 | 40.90 | -0.37% | 59,538 |
| Aug 26, 2026 | 40.20 | 42.00 | 40.20 | 41.05 | 41.05 | 3.14% | 165,321 |
| Aug 25, 2026 | 39.15 | 40.25 | 39.15 | 39.80 | 39.80 | -0.25% | 34,644 |
| Aug 24, 2026 | 39.55 | 40.20 | 39.50 | 39.90 | 39.90 | 0.88% | 33,594 |
| 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 |