Q Burger Group Co., Ltd. (TPEX:7797)
Taiwan · Delayed Price · Currency is TWD 59.50
+0.50 (0.85%)
At close: May 8, 2026
Q Burger Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 58.30 | 58.30 | 55.40 | 55.40 | 55.40 | -4.48% | 17 |
| May 5, 2026 | 59.30 | 59.30 | 55.50 | 58.00 | 58.00 | -2.19% | 4,213 |
| May 4, 2026 | 59.30 | 59.30 | 57.00 | 59.30 | 59.30 | 0.68% | 2,403 |
| Apr 30, 2026 | 59.90 | 59.90 | 57.00 | 58.90 | 58.90 | -1.83% | 1,066 |
| Apr 29, 2026 | 60.00 | 60.00 | 57.00 | 60.00 | 60.00 | 4.71% | 1,196 |
| Apr 28, 2026 | 60.00 | 60.00 | 57.30 | 57.30 | 57.30 | -4.50% | 1,910 |
| Apr 27, 2026 | 60.00 | 60.00 | 57.50 | 60.00 | 60.00 | - | 8,400 |
| Apr 24, 2026 | 60.00 | 60.00 | 57.80 | 60.00 | 60.00 | - | 7,050 |
| Apr 23, 2026 | 61.00 | 61.00 | 58.30 | 60.00 | 60.00 | -1.64% | 3,461 |
| Apr 22, 2026 | 61.00 | 61.00 | 58.40 | 61.00 | 61.00 | -0.49% | 3,890 |
| Apr 21, 2026 | 61.00 | 61.50 | 58.40 | 61.30 | 61.30 | 0.49% | 10,888 |
| 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 |