Q Burger Group Co., Ltd. (TPEX:7797)
Taiwan · Delayed Price · Currency is TWD 57.50
-0.60 (-1.03%)
At close: Sep 8, 2026
Q Burger Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 58.00 | 58.20 | 56.00 | 54.30 | 54.30 | -6.54% | 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 |
| Jul 28, 2026 | 50.10 | 61.00 | 50.10 | 58.50 | 56.54 | 16.77% | 38,114 |
| Jul 27, 2026 | 52.50 | 52.50 | 48.85 | 50.10 | 48.42 | -4.57% | 15,914 |
| Jul 24, 2026 | 54.30 | 54.30 | 51.60 | 52.50 | 50.74 | -3.31% | 7,512 |
| Jul 23, 2026 | 54.30 | 54.30 | 51.60 | 54.30 | 52.48 | - | 2,213 |
| Jul 22, 2026 | 54.70 | 54.70 | 52.00 | 54.30 | 52.48 | -0.73% | 5,112 |
| Jul 21, 2026 | 55.00 | 55.00 | 52.30 | 54.70 | 52.87 | -0.55% | 11,027 |
| Jul 20, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 53.16 | 2.61% | 4,123 |
| Jul 17, 2026 | 56.50 | 56.50 | 53.60 | 53.60 | 51.80 | -5.13% | 4,232 |
| Jul 16, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 54.61 | - | 120 |
| Jul 15, 2026 | 56.90 | 56.90 | 54.10 | 56.50 | 54.61 | -0.70% | 3,015 |
| Jul 14, 2026 | 56.90 | 56.90 | 54.20 | 56.90 | 54.99 | - | 123 |
| Jul 13, 2026 | 54.50 | 57.00 | 54.20 | 56.90 | 54.99 | -0.18% | 3,021 |
| Jul 9, 2026 | 57.00 | 57.00 | 54.50 | 57.00 | 55.09 | - | 16 |
| Jul 8, 2026 | 54.00 | 57.00 | 54.00 | 57.00 | 55.09 | 5.56% | 15,365 |
| Jul 7, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 52.19 | - | 1,054 |
| Jul 6, 2026 | 53.50 | 55.40 | 52.60 | 54.00 | 52.19 | -2.88% | 5,604 |
| Jul 3, 2026 | 58.40 | 58.40 | 53.70 | 55.60 | 53.74 | -4.79% | 12,722 |
| Jul 2, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 56.44 | - | 52 |
| Jul 1, 2026 | 58.90 | 58.90 | 55.60 | 58.40 | 56.44 | -0.85% | 7,273 |
| Jun 30, 2026 | 60.90 | 60.90 | 57.00 | 58.90 | 56.93 | -3.44% | 7,342 |