Q Burger Group Co., Ltd. (TPEX:7797)
Taiwan · Delayed Price · Currency is TWD 80.90
+0.50 (0.62%)
At close: Sep 11, 2025
Q Burger Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 80.20 | 80.50 | 79.00 | 80.40 | 80.40 | 0.50% | 18,712 |
| Sep 9, 2025 | 80.50 | 80.50 | 79.10 | 80.00 | 80.00 | -0.37% | 18,868 |
| Sep 8, 2025 | 79.00 | 81.50 | 79.00 | 80.30 | 80.30 | - | 40,366 |
| Sep 5, 2025 | 80.30 | 80.30 | 78.00 | 80.30 | 80.30 | -0.12% | 22,263 |
| Sep 4, 2025 | 80.30 | 80.40 | 79.00 | 80.40 | 80.40 | 0.12% | 19,283 |
| Sep 3, 2025 | 80.40 | 80.40 | 78.00 | 80.30 | 80.30 | -0.12% | 8,682 |
| Sep 2, 2025 | 83.50 | 83.50 | 76.50 | 80.40 | 80.40 | -2.55% | 21,497 |
| Sep 1, 2025 | 85.50 | 86.50 | 82.00 | 82.50 | 82.50 | -3.51% | 19,209 |
| Aug 29, 2025 | 84.50 | 86.00 | 82.30 | 85.50 | 85.50 | -1.72% | 26,499 |
| Aug 28, 2025 | 88.50 | 88.50 | 84.10 | 87.00 | 87.00 | -1.69% | 23,531 |
| Aug 27, 2025 | 87.20 | 90.40 | 86.50 | 88.50 | 88.50 | -1.99% | 13,280 |
| Aug 26, 2025 | 88.00 | 90.40 | 87.00 | 90.30 | 90.30 | 0.33% | 18,731 |
| Aug 25, 2025 | 90.40 | 90.40 | 88.00 | 90.00 | 90.00 | -0.44% | 7,944 |
| Aug 22, 2025 | 89.00 | 90.50 | 88.50 | 90.40 | 90.40 | -0.11% | 18,040 |
| Aug 21, 2025 | 92.40 | 92.40 | 89.60 | 90.50 | 90.50 | -1.52% | 22,064 |
| Aug 20, 2025 | 92.10 | 93.00 | 89.60 | 91.90 | 91.90 | -1.39% | 23,748 |
| Aug 19, 2025 | 93.00 | 94.50 | 92.60 | 93.20 | 93.20 | -1.89% | 22,140 |
| Aug 18, 2025 | 97.80 | 97.80 | 92.50 | 95.00 | 95.00 | -2.86% | 12,249 |
| Aug 15, 2025 | 99.30 | 99.30 | 93.60 | 97.80 | 97.80 | -1.51% | 34,989 |
| Aug 14, 2025 | 99.30 | 99.30 | 94.60 | 99.30 | 99.30 | - | 1,646 |
| Aug 13, 2025 | 98.90 | 99.30 | 94.50 | 99.30 | 99.30 | 0.40% | 6,188 |
| Aug 12, 2025 | 95.50 | 99.80 | 94.60 | 98.90 | 98.90 | -0.90% | 42,293 |
| Aug 11, 2025 | 99.50 | 99.80 | 96.00 | 99.80 | 99.80 | 0.81% | 4,437 |
| Aug 8, 2025 | 99.40 | 99.50 | 96.00 | 99.00 | 99.00 | 0.10% | 13,889 |
| Aug 7, 2025 | 103.00 | 103.00 | 91.20 | 98.90 | 98.90 | -3.98% | 82,243 |
| Aug 6, 2025 | 103.00 | 103.00 | 99.00 | 103.00 | 103.00 | - | 8,841 |
| Aug 5, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 7 |
| Aug 4, 2025 | 102.00 | 103.00 | 99.00 | 103.00 | 103.00 | 0.98% | 3,777 |
| Aug 1, 2025 | 103.00 | 103.00 | 99.00 | 102.00 | 102.00 | -0.97% | 134 |
| Jul 31, 2025 | 100.00 | 103.50 | 97.50 | 103.00 | 103.00 | 5.10% | 10,644 |
| Jul 30, 2025 | 99.00 | 100.00 | 96.00 | 98.00 | 98.00 | -2.49% | 32,554 |
| Jul 29, 2025 | 100.50 | 101.00 | 98.00 | 100.50 | 100.50 | - | 4,421 |
| Jul 28, 2025 | 100.50 | 100.50 | 98.50 | 100.50 | 100.50 | - | 4,931 |
| Jul 25, 2025 | 101.50 | 101.50 | 98.50 | 100.50 | 100.50 | -0.99% | 19,325 |
| Jul 24, 2025 | 101.00 | 101.50 | 100.00 | 101.50 | 101.50 | 0.50% | 2,182 |
| Jul 23, 2025 | 101.00 | 101.00 | 99.00 | 101.00 | 101.00 | - | 8,766 |
| Jul 22, 2025 | 100.00 | 101.00 | 99.00 | 101.00 | 101.00 | -0.49% | 15,679 |
| Jul 21, 2025 | 103.00 | 103.00 | 100.50 | 101.50 | 101.50 | -0.98% | 6,656 |
| Jul 18, 2025 | 103.50 | 103.50 | 100.00 | 102.50 | 102.50 | -0.97% | 5,422 |
| Jul 17, 2025 | 103.50 | 103.50 | 101.50 | 103.50 | 103.50 | - | 9,074 |
| Jul 16, 2025 | 103.50 | 103.50 | 101.50 | 103.50 | 103.50 | 0.49% | 6,177 |
| Jul 15, 2025 | 104.50 | 104.50 | 101.50 | 103.00 | 103.00 | 0.49% | 7,865 |
| Jul 14, 2025 | 102.00 | 105.00 | 101.50 | 102.50 | 102.50 | - | 11,165 |
| Jul 11, 2025 | 109.50 | 109.50 | 99.00 | 102.50 | 102.50 | -10.87% | 78,408 |
| Jul 10, 2025 | 114.00 | 115.00 | 112.50 | 115.00 | 102.15 | 2.68% | 63,590 |
| Jul 9, 2025 | 111.50 | 115.50 | 110.50 | 112.00 | 99.49 | 0.45% | 25,931 |
| Jul 8, 2025 | 114.00 | 114.00 | 107.00 | 111.50 | 99.04 | -1.33% | 38,465 |
| Jul 7, 2025 | 112.00 | 114.00 | 111.00 | 113.00 | 100.37 | 1.35% | 11,770 |
| Jul 4, 2025 | 115.00 | 115.00 | 109.50 | 111.50 | 99.04 | 1.36% | 13,692 |
| Jul 3, 2025 | 113.50 | 115.50 | 110.00 | 110.00 | 97.71 | -3.08% | 13,574 |