Q Burger Group Co., Ltd. (TPEX:7797)
Taiwan · Delayed Price · Currency is TWD 53.60
-2.90 (-5.13%)
At close: Jul 17, 2026
Q Burger Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 56.50 | 56.50 | 53.60 | 53.60 | 53.60 | -5.13% | 4,232 |
| Jul 16, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | 120 |
| Jul 15, 2026 | 56.90 | 56.90 | 54.10 | 56.50 | 56.50 | -0.70% | 3,015 |
| Jul 14, 2026 | 56.90 | 56.90 | 54.20 | 56.90 | 56.90 | - | 123 |
| Jul 13, 2026 | 54.50 | 57.00 | 54.20 | 56.90 | 56.90 | -0.18% | 3,021 |
| Jul 9, 2026 | 57.00 | 57.00 | 54.50 | 57.00 | 57.00 | - | 16 |
| Jul 8, 2026 | 54.00 | 57.00 | 54.00 | 57.00 | 57.00 | 5.56% | 15,365 |
| Jul 7, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 1,054 |
| Jul 6, 2026 | 53.50 | 55.40 | 52.60 | 54.00 | 54.00 | -2.88% | 5,604 |
| Jul 3, 2026 | 58.40 | 58.40 | 53.70 | 55.60 | 55.60 | -4.79% | 12,722 |
| Jul 2, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - | 52 |
| Jul 1, 2026 | 58.90 | 58.90 | 55.60 | 58.40 | 58.40 | -0.85% | 7,273 |
| Jun 30, 2026 | 60.90 | 60.90 | 57.00 | 58.90 | 58.90 | -3.44% | 7,342 |
| Jun 29, 2026 | 61.80 | 61.80 | 58.80 | 61.00 | 61.00 | -1.29% | 19,222 |
| Jun 26, 2026 | 59.20 | 61.90 | 58.90 | 61.80 | 61.80 | -0.32% | 4,173 |
| Jun 25, 2026 | 59.50 | 62.00 | 59.40 | 62.00 | 62.00 | -0.80% | 4,002 |
| Jun 24, 2026 | 60.30 | 63.10 | 60.00 | 62.50 | 62.50 | -0.95% | 9,412 |
| Jun 23, 2026 | 63.10 | 63.10 | 60.40 | 63.10 | 63.10 | - | 3,488 |
| Jun 22, 2026 | 63.50 | 63.50 | 60.80 | 63.10 | 63.10 | 1.28% | 3,038 |
| Jun 18, 2026 | 62.00 | 62.40 | 61.50 | 62.30 | 62.30 | 3.15% | 4,742 |
| Jun 17, 2026 | 60.40 | 63.50 | 60.00 | 60.40 | 60.40 | - | 33,082 |
| Jun 16, 2026 | 62.30 | 62.30 | 60.00 | 60.40 | 60.40 | -3.05% | 2,369 |
| Jun 15, 2026 | 62.30 | 62.30 | 60.00 | 62.30 | 62.30 | - | 3,238 |
| Jun 12, 2026 | 65.00 | 65.00 | 61.80 | 62.30 | 62.30 | -4.15% | 7,129 |
| Jun 11, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 1,012 |
| Jun 10, 2026 | 65.50 | 65.50 | 63.70 | 65.00 | 65.00 | -0.76% | 3,014 |
| Jun 9, 2026 | 68.00 | 68.00 | 63.70 | 65.50 | 65.50 | -3.68% | 15,352 |
| Jun 8, 2026 | 64.90 | 68.50 | 60.00 | 68.00 | 68.00 | 4.78% | 94,715 |
| Jun 5, 2026 | 65.00 | 65.00 | 62.30 | 64.90 | 64.90 | -0.15% | 10,422 |
| Jun 4, 2026 | 65.20 | 65.20 | 62.50 | 65.00 | 65.00 | -0.31% | 7,819 |
| Jun 3, 2026 | 60.00 | 65.20 | 57.00 | 65.20 | 65.20 | 14.39% | 73,164 |
| Jun 2, 2026 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | -4.84% | 72 |
| Jun 1, 2026 | 60.50 | 60.50 | 58.00 | 59.90 | 59.90 | -0.99% | 4,108 |
| May 29, 2026 | 52.30 | 61.00 | 48.10 | 60.50 | 60.50 | 15.68% | 125,776 |
| May 28, 2026 | 53.50 | 53.50 | 50.40 | 52.30 | 52.30 | -0.76% | 9,586 |
| May 27, 2026 | 56.80 | 56.80 | 51.00 | 52.70 | 52.70 | -7.22% | 50,717 |
| May 26, 2026 | 57.20 | 57.20 | 55.20 | 56.80 | 56.80 | -0.70% | 3,947 |
| May 25, 2026 | 58.80 | 58.80 | 55.10 | 57.20 | 57.20 | -2.72% | 12,390 |
| May 22, 2026 | 58.80 | 58.80 | 57.50 | 58.80 | 58.80 | - | 2,031 |
| May 21, 2026 | 58.50 | 58.80 | 58.00 | 58.80 | 58.80 | 0.51% | 13 |
| May 20, 2026 | 58.90 | 58.90 | 57.70 | 58.50 | 58.50 | -0.68% | 102 |
| May 19, 2026 | 58.90 | 58.90 | 58.00 | 58.90 | 58.90 | - | 63 |
| May 18, 2026 | 58.90 | 58.90 | 56.10 | 58.90 | 58.90 | - | 7,153 |
| May 15, 2026 | 59.00 | 59.00 | 56.20 | 58.90 | 58.90 | -0.17% | 923 |
| May 14, 2026 | 59.00 | 59.00 | 56.20 | 59.00 | 59.00 | - | 1,213 |
| May 13, 2026 | 59.00 | 59.00 | 56.20 | 59.00 | 59.00 | 3.51% | 1,445 |
| May 12, 2026 | 59.00 | 59.00 | 56.50 | 57.00 | 57.00 | -3.39% | 4,551 |
| May 11, 2026 | 59.80 | 59.80 | 57.00 | 59.00 | 59.00 | -0.84% | 2,548 |
| May 8, 2026 | 59.50 | 60.00 | 56.00 | 59.50 | 59.50 | 0.85% | 35,051 |
| May 7, 2026 | 58.20 | 61.00 | 58.00 | 59.00 | 59.00 | 6.50% | 24,341 |