Q Burger Group Co., Ltd. (TPEX:7797)
Taiwan · Delayed Price · Currency is TWD 54.00
-1.30 (-2.35%)
At close: Oct 8, 2026
Q Burger Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 55.30 | 55.30 | 53.10 | 54.00 | 54.00 | -2.35% | 3,035 |
| Oct 7, 2026 | 55.30 | 55.30 | 53.10 | 55.30 | 55.30 | - | 2,043 |
| Oct 6, 2026 | 58.50 | 58.50 | 54.80 | 55.30 | 55.30 | -1.60% | 12,385 |
| Oct 5, 2026 | 53.30 | 58.80 | 53.20 | 56.20 | 56.20 | 7.05% | 37,474 |
| Oct 2, 2026 | 52.80 | 53.50 | 51.90 | 52.50 | 52.50 | -4.55% | 14,794 |
| Oct 1, 2026 | 56.00 | 56.00 | 53.80 | 55.00 | 55.00 | -1.79% | 6,324 |
| Sep 30, 2026 | 57.20 | 57.20 | 55.10 | 56.00 | 56.00 | -2.10% | 2,004 |
| Sep 29, 2026 | 57.20 | 57.20 | 55.20 | 57.20 | 57.20 | 3.62% | 1,503 |
| Sep 24, 2026 | 57.20 | 57.20 | 55.20 | 55.20 | 55.20 | -3.50% | 1,002 |
| Sep 23, 2026 | 57.20 | 57.20 | 55.00 | 57.20 | 57.20 | - | 6,102 |
| Sep 22, 2026 | 57.20 | 57.20 | 55.00 | 57.20 | 57.20 | - | 2,261 |
| Sep 21, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0.35% | 2 |
| Sep 18, 2026 | 57.00 | 57.00 | 55.00 | 57.00 | 57.00 | - | 121 |
| Sep 17, 2026 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | - | 35 |
| Sep 16, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 1 |
| Sep 15, 2026 | 57.00 | 57.00 | 55.00 | 57.00 | 57.00 | 3.64% | 6,151 |
| Sep 14, 2026 | 58.30 | 58.30 | 55.00 | 55.00 | 55.00 | -5.66% | 16,202 |
| Sep 11, 2026 | 55.60 | 58.30 | 55.60 | 58.30 | 58.30 | - | 768 |
| Sep 10, 2026 | 58.30 | 58.30 | 55.60 | 58.30 | 58.30 | -0.17% | 203 |
| Sep 9, 2026 | 58.30 | 58.40 | 57.50 | 58.40 | 58.40 | 1.57% | 4,012 |
| Sep 8, 2026 | 58.00 | 58.20 | 56.00 | 57.50 | 57.50 | -1.03% | 9,338 |
| Sep 7, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - | 34 |
| Sep 4, 2026 | 56.50 | 58.20 | 56.10 | 58.10 | 58.10 | -0.17% | 5,503 |
| Sep 3, 2026 | 53.20 | 58.20 | 53.20 | 58.20 | 58.20 | 6.20% | 14,526 |
| Sep 2, 2026 | 54.80 | 54.80 | 53.20 | 54.80 | 54.80 | - | 1,242 |
| Sep 1, 2026 | 55.90 | 55.90 | 52.00 | 54.80 | 54.80 | -1.97% | 17,276 |
| Aug 31, 2026 | 55.90 | 55.90 | 53.20 | 55.90 | 55.90 | - | 115 |
| Aug 28, 2026 | 55.90 | 55.90 | 53.20 | 55.90 | 55.90 | - | 116 |
| Aug 27, 2026 | 58.30 | 58.30 | 53.20 | 55.90 | 55.90 | -4.28% | 5,037 |
| Aug 26, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - | 2 |
| Aug 25, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - | 994 |
| Aug 24, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - | 1,003 |
| Aug 21, 2026 | 59.50 | 59.50 | 56.80 | 58.40 | 58.40 | 1.38% | 12,166 |
| Aug 20, 2026 | 57.00 | 59.70 | 56.50 | 59.60 | 57.60 | 4.56% | 23,022 |
| Aug 19, 2026 | 57.00 | 57.00 | 55.60 | 57.00 | 55.09 | - | 1,549 |
| Aug 18, 2026 | 58.00 | 58.00 | 56.30 | 57.00 | 55.09 | -1.72% | 6,102 |
| Aug 17, 2026 | 55.00 | 58.00 | 53.00 | 58.00 | 56.06 | 5.45% | 35,558 |
| Aug 14, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 53.16 | 2.04% | 13 |
| Aug 13, 2026 | 55.00 | 55.00 | 53.50 | 53.90 | 52.09 | -2.00% | 2,770 |
| Aug 12, 2026 | 56.00 | 56.00 | 54.40 | 55.00 | 53.16 | -1.79% | 3,015 |
| Aug 11, 2026 | 58.80 | 58.80 | 54.40 | 56.00 | 54.12 | -3.45% | 14,060 |
| Aug 10, 2026 | 55.30 | 58.00 | 51.30 | 58.00 | 56.06 | 5.26% | 54,032 |
| Aug 7, 2026 | 55.10 | 57.00 | 52.60 | 55.10 | 53.25 | -5.00% | 14,725 |
| Aug 6, 2026 | 56.50 | 58.00 | 54.20 | 58.00 | 56.06 | 2.65% | 16,016 |
| Aug 5, 2026 | 57.00 | 57.30 | 54.20 | 56.50 | 54.61 | -0.88% | 14,196 |
| Aug 4, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 55.09 | - | 12 |
| Aug 3, 2026 | 57.00 | 57.00 | 54.30 | 57.00 | 55.09 | - | 2,012 |
| Jul 31, 2026 | 57.90 | 57.90 | 55.10 | 57.00 | 55.09 | -1.55% | 5,146 |
| Jul 30, 2026 | 58.00 | 58.00 | 55.40 | 57.90 | 55.96 | -0.17% | 3,034 |
| Jul 29, 2026 | 60.50 | 60.50 | 55.40 | 58.00 | 56.06 | -0.85% | 5,737 |