QNAP Systems, Inc. (TPEX:7805)
Taiwan · Delayed Price · Currency is TWD 698.00
+2.00 (0.29%)
At close: Mar 27, 2026
QNAP Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 686.00 | 704.00 | 679.00 | 698.00 | 698.00 | 0.29% | 165,388 |
| Mar 26, 2026 | 656.00 | 715.00 | 656.00 | 696.00 | 696.00 | 6.26% | 241,790 |
| Mar 25, 2026 | 648.00 | 656.00 | 644.00 | 655.00 | 655.00 | 1.87% | 47,205 |
| Mar 24, 2026 | 666.00 | 666.00 | 643.00 | 643.00 | 643.00 | -1.68% | 80,151 |
| Mar 23, 2026 | 654.00 | 663.00 | 644.00 | 654.00 | 654.00 | -0.15% | 68,061 |
| Mar 20, 2026 | 661.00 | 677.00 | 654.00 | 655.00 | 655.00 | -0.91% | 113,513 |
| Mar 19, 2026 | 673.00 | 673.00 | 660.00 | 661.00 | 661.00 | -1.93% | 107,902 |
| Mar 18, 2026 | 685.00 | 685.00 | 671.00 | 674.00 | 674.00 | -1.03% | 106,749 |
| Mar 17, 2026 | 699.00 | 699.00 | 681.00 | 681.00 | 681.00 | -1.30% | 143,156 |
| Mar 16, 2026 | 699.00 | 700.00 | 682.00 | 690.00 | 690.00 | - | 159,467 |
| Mar 13, 2026 | 667.00 | 694.00 | 665.00 | 690.00 | 690.00 | 2.83% | 221,606 |
| Mar 12, 2026 | 676.00 | 690.00 | 664.00 | 671.00 | 671.00 | -1.03% | 179,469 |
| Mar 11, 2026 | 691.00 | 691.00 | 674.00 | 678.00 | 678.00 | 7.79% | 421,557 |
| Mar 10, 2026 | 625.00 | 629.00 | 625.00 | 629.00 | 629.00 | 9.97% | 43,806 |
| Mar 9, 2026 | 576.00 | 576.00 | 562.00 | 572.00 | 572.00 | -4.98% | 63,898 |
| Mar 6, 2026 | 575.00 | 602.00 | 575.00 | 602.00 | 602.00 | 2.73% | 47,316 |
| Mar 5, 2026 | 601.00 | 601.00 | 578.00 | 586.00 | 586.00 | 1.74% | 69,982 |
| Mar 4, 2026 | 582.00 | 595.00 | 571.00 | 576.00 | 576.00 | -4.95% | 106,146 |
| Mar 3, 2026 | 630.00 | 636.00 | 605.00 | 606.00 | 606.00 | -3.35% | 119,097 |
| Mar 2, 2026 | 623.00 | 640.00 | 621.00 | 627.00 | 627.00 | -3.24% | 144,967 |
| Feb 26, 2026 | 669.00 | 669.00 | 648.00 | 648.00 | 648.00 | -3.43% | 194,102 |
| Feb 25, 2026 | 660.00 | 675.00 | 653.00 | 671.00 | 671.00 | 0.60% | 162,443 |
| Feb 24, 2026 | 655.00 | 668.00 | 633.00 | 667.00 | 667.00 | 1.83% | 170,259 |
| Feb 23, 2026 | 688.00 | 688.00 | 650.00 | 655.00 | 655.00 | -1.95% | 215,266 |
| Feb 11, 2026 | 645.00 | 676.00 | 633.00 | 668.00 | 668.00 | 8.09% | 400,803 |
| Feb 10, 2026 | 569.00 | 618.00 | 563.00 | 618.00 | 618.00 | 9.96% | 181,849 |
| Feb 9, 2026 | 570.00 | 570.00 | 561.00 | 562.00 | 562.00 | 0.36% | 46,867 |
| Feb 6, 2026 | 573.00 | 573.00 | 559.00 | 560.00 | 560.00 | -2.10% | 54,024 |
| Feb 5, 2026 | 567.00 | 580.00 | 567.00 | 572.00 | 572.00 | 0.18% | 56,456 |
| Feb 4, 2026 | 578.00 | 586.00 | 563.00 | 571.00 | 571.00 | -1.21% | 99,170 |
| Feb 3, 2026 | 576.00 | 585.00 | 565.00 | 578.00 | 578.00 | 4.14% | 95,359 |
| Feb 2, 2026 | 533.00 | 560.00 | 533.00 | 555.00 | 555.00 | 1.28% | 101,975 |
| Jan 30, 2026 | 563.00 | 563.00 | 545.00 | 548.00 | 548.00 | -2.66% | 103,490 |
| Jan 29, 2026 | 576.00 | 577.00 | 559.00 | 563.00 | 563.00 | -1.40% | 66,564 |
| Jan 28, 2026 | 566.00 | 585.00 | 566.00 | 571.00 | 571.00 | -0.17% | 38,341 |
| Jan 27, 2026 | 591.00 | 598.00 | 572.00 | 572.00 | 572.00 | -3.21% | 81,188 |
| Jan 26, 2026 | 572.00 | 617.00 | 552.00 | 591.00 | 591.00 | 3.32% | 152,168 |
| Jan 23, 2026 | 583.00 | 583.00 | 563.00 | 572.00 | 572.00 | -2.56% | 45,097 |
| Jan 22, 2026 | 589.00 | 590.00 | 578.00 | 587.00 | 587.00 | 2.80% | 47,289 |
| Jan 21, 2026 | 590.00 | 590.00 | 561.00 | 571.00 | 571.00 | -4.36% | 221,319 |
| Jan 20, 2026 | 618.00 | 618.00 | 594.00 | 597.00 | 597.00 | -3.40% | 161,862 |
| Jan 19, 2026 | 623.00 | 627.00 | 615.00 | 618.00 | 618.00 | -0.80% | 75,862 |
| Jan 16, 2026 | 618.00 | 637.00 | 615.00 | 623.00 | 623.00 | 1.14% | 81,513 |
| Jan 15, 2026 | 622.00 | 625.00 | 613.00 | 616.00 | 616.00 | -1.60% | 80,134 |
| Jan 14, 2026 | 622.00 | 629.00 | 612.00 | 626.00 | 626.00 | 1.13% | 100,906 |
| Jan 13, 2026 | 658.00 | 660.00 | 618.00 | 619.00 | 619.00 | -4.92% | 230,198 |
| Jan 12, 2026 | 668.00 | 668.00 | 651.00 | 651.00 | 651.00 | -2.25% | 194,781 |
| Jan 9, 2026 | 669.00 | 675.00 | 664.00 | 666.00 | 666.00 | -0.45% | 50,025 |
| Jan 8, 2026 | 680.00 | 680.00 | 660.00 | 669.00 | 669.00 | -1.91% | 130,233 |
| Jan 7, 2026 | 665.00 | 686.00 | 665.00 | 682.00 | 682.00 | 1.34% | 84,722 |