QNAP Systems, Inc. (TPEX:7805)
Taiwan · Delayed Price · Currency is TWD 797.00
+12.00 (1.53%)
At close: May 29, 2026
QNAP Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 790.00 | 810.00 | 790.00 | 797.00 | 797.00 | 1.53% | 165,397 |
| May 28, 2026 | 778.00 | 815.00 | 777.00 | 785.00 | 785.00 | 1.16% | 249,052 |
| May 27, 2026 | 807.00 | 807.00 | 771.00 | 776.00 | 776.00 | -1.02% | 108,266 |
| May 26, 2026 | 784.00 | 795.00 | 764.00 | 784.00 | 784.00 | - | 191,214 |
| May 25, 2026 | 787.00 | 806.00 | 775.00 | 784.00 | 784.00 | 2.62% | 245,554 |
| May 22, 2026 | 729.00 | 788.00 | 729.00 | 764.00 | 764.00 | 6.41% | 439,959 |
| May 21, 2026 | 713.00 | 728.00 | 713.00 | 718.00 | 718.00 | 2.57% | 139,894 |
| May 20, 2026 | 706.00 | 709.00 | 700.00 | 700.00 | 700.00 | -0.71% | 80,645 |
| May 19, 2026 | 714.00 | 717.00 | 699.00 | 705.00 | 705.00 | -1.26% | 89,684 |
| May 18, 2026 | 705.00 | 728.00 | 690.00 | 714.00 | 714.00 | 0.71% | 115,571 |
| May 15, 2026 | 733.00 | 733.00 | 702.00 | 709.00 | 709.00 | -1.39% | 149,760 |
| May 14, 2026 | 725.00 | 736.00 | 716.00 | 719.00 | 719.00 | 0.56% | 112,868 |
| May 13, 2026 | 726.00 | 726.00 | 711.00 | 715.00 | 715.00 | -2.05% | 115,299 |
| May 12, 2026 | 736.00 | 738.00 | 728.00 | 730.00 | 730.00 | -0.27% | 98,701 |
| May 11, 2026 | 736.00 | 758.00 | 725.00 | 732.00 | 732.00 | 2.23% | 266,704 |
| May 8, 2026 | 713.00 | 734.00 | 710.00 | 716.00 | 716.00 | 0.42% | 95,505 |
| May 7, 2026 | 719.00 | 719.00 | 706.00 | 713.00 | 713.00 | -0.70% | 106,570 |
| May 6, 2026 | 735.00 | 735.00 | 710.00 | 718.00 | 718.00 | -0.83% | 83,684 |
| May 5, 2026 | 708.00 | 732.00 | 708.00 | 724.00 | 724.00 | 1.83% | 180,442 |
| May 4, 2026 | 701.00 | 728.00 | 696.00 | 711.00 | 711.00 | 3.34% | 211,519 |
| Apr 30, 2026 | 678.00 | 691.00 | 674.00 | 688.00 | 688.00 | 1.47% | 75,206 |
| Apr 29, 2026 | 687.00 | 687.00 | 676.00 | 678.00 | 678.00 | -1.88% | 94,706 |
| Apr 28, 2026 | 694.00 | 701.00 | 690.00 | 691.00 | 691.00 | -0.29% | 64,977 |
| Apr 27, 2026 | 717.00 | 718.00 | 690.00 | 693.00 | 693.00 | -3.35% | 148,625 |
| Apr 24, 2026 | 728.00 | 728.00 | 703.00 | 717.00 | 717.00 | -0.69% | 154,222 |
| Apr 23, 2026 | 729.00 | 747.00 | 701.00 | 722.00 | 722.00 | 0.56% | 313,549 |
| Apr 22, 2026 | 722.00 | 730.00 | 708.00 | 718.00 | 718.00 | -0.55% | 278,046 |
| Apr 21, 2026 | 772.00 | 774.00 | 716.00 | 722.00 | 722.00 | -2.17% | 650,691 |
| Apr 20, 2026 | 704.00 | 738.00 | 703.00 | 738.00 | 738.00 | 9.99% | 355,609 |
| Apr 17, 2026 | 665.00 | 681.00 | 655.00 | 671.00 | 671.00 | 2.44% | 102,042 |
| Apr 16, 2026 | 662.00 | 662.00 | 654.00 | 655.00 | 655.00 | - | 67,670 |
| Apr 15, 2026 | 664.00 | 664.00 | 655.00 | 655.00 | 655.00 | -0.30% | 92,328 |
| Apr 14, 2026 | 661.00 | 662.00 | 655.00 | 657.00 | 657.00 | 0.15% | 102,746 |
| Apr 13, 2026 | 697.00 | 697.00 | 654.00 | 656.00 | 656.00 | -5.88% | 287,911 |
| Apr 10, 2026 | 704.00 | 717.00 | 695.00 | 697.00 | 697.00 | 0.14% | 137,767 |
| Apr 9, 2026 | 702.00 | 705.00 | 691.00 | 696.00 | 696.00 | -0.57% | 104,817 |
| Apr 8, 2026 | 710.00 | 711.00 | 695.00 | 700.00 | 700.00 | 1.30% | 156,019 |
| Apr 7, 2026 | 685.00 | 698.00 | 681.00 | 691.00 | 691.00 | 2.52% | 99,923 |
| Apr 2, 2026 | 685.00 | 687.00 | 669.00 | 674.00 | 674.00 | -2.32% | 60,660 |
| Apr 1, 2026 | 683.00 | 691.00 | 673.00 | 690.00 | 690.00 | 3.92% | 99,705 |
| Mar 31, 2026 | 670.00 | 681.00 | 653.00 | 664.00 | 664.00 | -1.48% | 94,245 |
| Mar 30, 2026 | 687.00 | 687.00 | 672.00 | 674.00 | 674.00 | -3.44% | 75,574 |
| 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 |