Q Burger Group Co., Ltd. (TPEX:7797)
Taiwan · Delayed Price · Currency is TWD 59.40
+0.20 (0.34%)
At close: Feb 11, 2026
Q Burger Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 59.20 | 59.40 | 59.20 | 59.40 | 59.40 | 0.34% | 1,105 |
| Feb 10, 2026 | 59.60 | 59.60 | 58.00 | 59.20 | 59.20 | -0.67% | 28,371 |
| Feb 9, 2026 | 59.40 | 59.60 | 59.10 | 59.60 | 59.60 | 0.34% | 178 |
| Feb 6, 2026 | 58.00 | 59.80 | 58.00 | 59.40 | 59.40 | -0.34% | 3,918 |
| Feb 5, 2026 | 58.00 | 59.60 | 58.00 | 59.60 | 59.60 | 0.34% | 2,266 |
| Feb 4, 2026 | 59.50 | 59.50 | 59.00 | 59.40 | 59.40 | 0.51% | 3,246 |
| Feb 3, 2026 | 59.70 | 59.70 | 58.00 | 59.10 | 59.10 | -1.01% | 98,955 |
| Feb 2, 2026 | 60.50 | 60.50 | 57.50 | 59.70 | 59.70 | -0.50% | 7,209 |
| Jan 30, 2026 | 60.00 | 60.70 | 59.00 | 60.00 | 60.00 | -2.76% | 21,599 |
| Jan 29, 2026 | 62.50 | 62.50 | 59.90 | 61.70 | 61.70 | -1.28% | 14,815 |
| Jan 28, 2026 | 62.00 | 62.50 | 61.20 | 62.50 | 62.50 | 0.81% | 26,120 |
| Jan 27, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | 33 |
| Jan 26, 2026 | 61.30 | 61.30 | 60.00 | 61.00 | 61.00 | - | 2,043 |
| Jan 23, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | -0.49% | 4,869 |
| Jan 22, 2026 | 61.30 | 61.30 | 60.00 | 61.30 | 61.30 | 0.49% | 4,334 |
| Jan 21, 2026 | 61.30 | 61.30 | 60.60 | 61.00 | 61.00 | -0.49% | 6,004 |
| Jan 20, 2026 | 60.50 | 61.30 | 60.00 | 61.30 | 61.30 | - | 2,115 |
| Jan 19, 2026 | 61.50 | 61.50 | 60.00 | 61.30 | 61.30 | -0.33% | 14,992 |
| Jan 16, 2026 | 60.50 | 61.50 | 60.20 | 61.50 | 61.50 | -0.81% | 12,644 |
| Jan 15, 2026 | 60.50 | 62.00 | 60.50 | 62.00 | 62.00 | 0.81% | 3,088 |
| Jan 14, 2026 | 61.50 | 62.00 | 60.50 | 61.50 | 61.50 | -0.32% | 13,379 |
| Jan 13, 2026 | 61.90 | 61.90 | 61.00 | 61.70 | 61.70 | -0.48% | 17,610 |
| Jan 12, 2026 | 62.00 | 62.00 | 60.70 | 62.00 | 62.00 | 0.81% | 5,089 |
| Jan 9, 2026 | 62.50 | 62.50 | 60.70 | 61.50 | 61.50 | -1.60% | 229 |
| Jan 8, 2026 | 60.70 | 62.50 | 60.70 | 62.50 | 62.50 | - | 3,543 |
| Jan 7, 2026 | 60.70 | 62.50 | 60.70 | 62.50 | 62.50 | - | 351 |
| Jan 6, 2026 | 61.00 | 62.50 | 61.00 | 62.50 | 62.50 | 0.81% | 2,144 |
| Jan 5, 2026 | 61.70 | 62.00 | 61.00 | 62.00 | 62.00 | 0.32% | 14,868 |
| Jan 2, 2026 | 61.70 | 63.00 | 61.00 | 61.80 | 61.80 | 0.16% | 5,284 |
| Dec 31, 2025 | 63.20 | 63.20 | 61.70 | 61.70 | 61.70 | -2.37% | 123 |
| Dec 30, 2025 | 63.20 | 63.20 | 61.70 | 63.20 | 63.20 | - | 2,134 |
| Dec 29, 2025 | 62.20 | 63.20 | 62.20 | 63.20 | 63.20 | - | 4,657 |
| Dec 26, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | 5 |
| Dec 24, 2025 | 63.20 | 63.20 | 62.50 | 63.20 | 63.20 | - | 3,683 |
| Dec 23, 2025 | 63.00 | 63.20 | 62.50 | 63.20 | 63.20 | 0.32% | 3,507 |
| Dec 22, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | 242 |
| Dec 19, 2025 | 62.90 | 62.90 | 62.20 | 62.50 | 62.50 | - | 4,794 |
| Dec 18, 2025 | 63.50 | 63.50 | 62.50 | 62.50 | 62.50 | -0.48% | 5,444 |
| Dec 17, 2025 | 63.90 | 63.90 | 62.30 | 62.80 | 62.80 | -1.72% | 30,717 |
| Dec 16, 2025 | 64.00 | 64.40 | 62.50 | 63.90 | 63.90 | -0.16% | 10,190 |
| Dec 15, 2025 | 63.40 | 66.00 | 63.00 | 64.00 | 64.00 | -3.03% | 21,895 |
| Dec 12, 2025 | 66.20 | 66.20 | 63.70 | 66.00 | 66.00 | -0.30% | 4,257 |
| Dec 11, 2025 | 66.30 | 66.30 | 63.70 | 66.20 | 66.20 | -0.15% | 1,620 |
| Dec 10, 2025 | 66.50 | 66.50 | 66.30 | 66.30 | 66.30 | 2.79% | 1,005 |
| Dec 9, 2025 | 66.80 | 66.80 | 63.60 | 64.50 | 64.50 | -3.44% | 7,819 |
| Dec 8, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 0.15% | 1,431 |
| Dec 5, 2025 | 66.70 | 66.70 | 64.60 | 66.70 | 66.70 | - | 2,630 |
| Dec 4, 2025 | 66.50 | 66.70 | 65.00 | 66.70 | 66.70 | -0.15% | 10,350 |
| Dec 3, 2025 | 64.50 | 66.80 | 64.50 | 66.80 | 66.80 | 2.77% | 7,081 |
| Dec 2, 2025 | 66.80 | 66.80 | 64.50 | 65.00 | 65.00 | -2.69% | 27,051 |