Q Burger Group Co., Ltd. (TPEX:7797)
Taiwan · Delayed Price · Currency is TWD 56.00
+0.50 (0.90%)
At close: Apr 17, 2026
Q Burger Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 55.60 | 61.00 | 55.30 | 61.00 | 61.00 | 8.93% | 55,471 |
| Apr 17, 2026 | 55.50 | 58.00 | 54.50 | 56.00 | 56.00 | 0.90% | 22,490 |
| Apr 16, 2026 | 58.00 | 58.00 | 55.10 | 55.50 | 55.50 | -4.31% | 11,908 |
| Apr 15, 2026 | 55.30 | 58.00 | 55.30 | 58.00 | 58.00 | 5.07% | 7,129 |
| Apr 14, 2026 | 58.00 | 58.00 | 55.20 | 55.20 | 55.20 | -4.83% | 14,306 |
| Apr 13, 2026 | 58.00 | 58.00 | 55.50 | 58.00 | 58.00 | - | 13,345 |
| Apr 10, 2026 | 55.50 | 58.00 | 55.50 | 58.00 | 58.00 | 4.50% | 5,201 |
| Apr 9, 2026 | 58.30 | 58.30 | 55.50 | 55.50 | 55.50 | -4.31% | 11 |
| Apr 8, 2026 | 55.60 | 58.00 | 55.50 | 58.00 | 58.00 | 2.65% | 6,651 |
| Apr 7, 2026 | 58.50 | 58.50 | 55.60 | 56.50 | 56.50 | -3.42% | 2,082 |
| Apr 2, 2026 | 58.50 | 58.50 | 55.60 | 58.50 | 58.50 | 0.86% | 1,151 |
| Apr 1, 2026 | 58.00 | 58.00 | 55.60 | 58.00 | 58.00 | - | 21,590 |
| Mar 31, 2026 | 54.60 | 58.00 | 54.00 | 58.00 | 58.00 | 4.88% | 50,123 |
| Mar 30, 2026 | 54.80 | 56.80 | 54.60 | 55.30 | 55.30 | -2.98% | 20,008 |
| Mar 27, 2026 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | - | 1,529 |
| Mar 26, 2026 | 57.40 | 57.40 | 55.00 | 57.00 | 57.00 | -0.70% | 13,375 |
| Mar 25, 2026 | 55.50 | 57.90 | 55.50 | 57.40 | 57.40 | -0.86% | 5,138 |
| Mar 24, 2026 | 55.50 | 57.90 | 55.50 | 57.90 | 57.90 | 1.05% | 2,010 |
| Mar 23, 2026 | 57.90 | 58.00 | 57.30 | 57.30 | 57.30 | -1.04% | 4,031 |
| Mar 20, 2026 | 57.60 | 58.00 | 56.00 | 57.90 | 57.90 | 1.58% | 10,175 |
| Mar 19, 2026 | 57.70 | 57.70 | 56.00 | 57.00 | 57.00 | -1.38% | 1,143 |
| Mar 18, 2026 | 56.60 | 57.80 | 56.00 | 57.80 | 57.80 | -0.69% | 2,419 |
| Mar 17, 2026 | 58.00 | 58.20 | 56.60 | 58.20 | 58.20 | 0.34% | 4,661 |
| Mar 16, 2026 | 57.90 | 58.00 | 57.00 | 58.00 | 58.00 | 0.17% | 10,134 |
| Mar 13, 2026 | 55.60 | 58.00 | 55.60 | 57.90 | 57.90 | 1.40% | 1,725 |
| Mar 12, 2026 | 58.00 | 58.00 | 57.10 | 57.10 | 57.10 | -1.55% | 1,730 |
| Mar 11, 2026 | 58.00 | 58.00 | 55.60 | 58.00 | 58.00 | - | 1,296 |
| Mar 10, 2026 | 58.20 | 58.20 | 56.00 | 58.00 | 58.00 | - | 3,148 |
| Mar 9, 2026 | 57.80 | 58.00 | 55.80 | 58.00 | 58.00 | 0.87% | 21,450 |
| Mar 6, 2026 | 56.30 | 58.50 | 56.20 | 57.50 | 57.50 | -0.86% | 15,896 |
| Mar 5, 2026 | 56.60 | 59.00 | 56.60 | 58.00 | 58.00 | 0.87% | 2,505 |
| Mar 4, 2026 | 57.00 | 58.50 | 57.00 | 57.50 | 57.50 | -2.54% | 12,268 |
| Mar 3, 2026 | 59.50 | 59.50 | 57.50 | 59.00 | 59.00 | -0.84% | 3,462 |
| Mar 2, 2026 | 59.50 | 59.80 | 57.50 | 59.50 | 59.50 | 1.19% | 6,080 |
| Feb 26, 2026 | 59.50 | 59.50 | 58.00 | 58.80 | 58.80 | -1.18% | 8,838 |
| Feb 25, 2026 | 59.50 | 59.50 | 58.00 | 59.50 | 59.50 | - | 5,386 |
| Feb 24, 2026 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | -3.25% | 3,924 |
| Feb 23, 2026 | 59.40 | 61.50 | 59.00 | 61.50 | 61.50 | 3.54% | 12,564 |
| 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 |