QNAP Systems, Inc. (TPEX:7805)
Taiwan · Delayed Price · Currency is TWD 514.00
+6.00 (1.18%)
At close: Sep 7, 2026
QNAP Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 511.00 | 515.00 | 506.00 | 514.00 | 514.00 | 1.18% | 35,089 |
| Sep 4, 2026 | 504.00 | 511.00 | 500.00 | 508.00 | 508.00 | 1.20% | 46,393 |
| Sep 3, 2026 | 522.00 | 522.00 | 502.00 | 502.00 | 502.00 | -4.02% | 101,545 |
| Sep 2, 2026 | 514.00 | 525.00 | 513.00 | 523.00 | 523.00 | 2.55% | 82,767 |
| Sep 1, 2026 | 508.00 | 511.00 | 508.00 | 510.00 | 510.00 | 0.39% | 40,631 |
| Aug 31, 2026 | 513.00 | 513.00 | 508.00 | 508.00 | 508.00 | -1.17% | 53,841 |
| Aug 28, 2026 | 515.00 | 516.00 | 511.00 | 514.00 | 514.00 | 0.78% | 28,208 |
| Aug 27, 2026 | 513.00 | 522.00 | 510.00 | 510.00 | 510.00 | -0.78% | 54,679 |
| Aug 26, 2026 | 516.00 | 520.00 | 509.00 | 514.00 | 514.00 | -1.34% | 71,750 |
| Aug 25, 2026 | 514.00 | 521.00 | 506.00 | 521.00 | 521.00 | 1.36% | 54,305 |
| Aug 24, 2026 | 539.00 | 546.00 | 511.00 | 514.00 | 514.00 | -3.62% | 297,575 |
| Aug 21, 2026 | 576.67 | 576.67 | 561.67 | 565.00 | 533.33 | -1.74% | 276,022 |
| Aug 20, 2026 | 581.67 | 582.50 | 574.17 | 575.00 | 542.77 | -0.43% | 87,616 |
| Aug 19, 2026 | 576.67 | 585.00 | 568.33 | 577.50 | 545.13 | 0.14% | 85,804 |
| Aug 18, 2026 | 584.17 | 584.17 | 570.83 | 576.67 | 544.35 | -1.28% | 78,531 |
| Aug 17, 2026 | 570.83 | 585.83 | 566.67 | 584.17 | 551.43 | 3.70% | 125,017 |
| Aug 14, 2026 | 575.83 | 580.00 | 562.50 | 563.33 | 531.76 | -1.31% | 94,464 |
| Aug 13, 2026 | 604.17 | 604.17 | 570.83 | 570.83 | 538.84 | -1.86% | 141,048 |
| Aug 12, 2026 | 576.67 | 592.50 | 574.17 | 581.67 | 549.07 | 1.60% | 192,270 |
| Aug 11, 2026 | 573.33 | 575.00 | 551.67 | 572.50 | 540.41 | 1.48% | 95,719 |
| Aug 10, 2026 | 540.83 | 571.67 | 540.83 | 564.17 | 532.55 | 5.12% | 102,135 |
| Aug 7, 2026 | 535.00 | 540.00 | 533.33 | 536.67 | 506.59 | 0.31% | 37,064 |
| Aug 6, 2026 | 531.67 | 541.67 | 531.67 | 535.00 | 505.01 | 0.63% | 35,698 |
| Aug 5, 2026 | 531.67 | 532.50 | 527.50 | 531.67 | 501.87 | 3.91% | 19,134 |
| Aug 4, 2026 | 510.00 | 520.00 | 509.17 | 511.67 | 482.99 | 0.49% | 27,796 |
| Aug 3, 2026 | 505.83 | 509.17 | 502.50 | 509.17 | 480.63 | 0.83% | 20,367 |
| Jul 31, 2026 | 501.67 | 513.33 | 500.83 | 505.00 | 476.70 | 4.12% | 55,977 |
| Jul 30, 2026 | 482.50 | 489.17 | 480.00 | 485.00 | 457.82 | 0.34% | 32,424 |
| Jul 29, 2026 | 500.00 | 500.00 | 470.83 | 483.33 | 456.24 | -1.53% | 117,933 |
| Jul 28, 2026 | 496.67 | 504.17 | 490.83 | 490.83 | 463.32 | -2.32% | 84,052 |
| Jul 27, 2026 | 504.17 | 509.17 | 500.00 | 502.50 | 474.34 | -0.82% | 28,329 |
| Jul 24, 2026 | 516.67 | 518.33 | 505.00 | 506.67 | 478.27 | -1.46% | 32,431 |
| Jul 23, 2026 | 516.67 | 517.50 | 512.50 | 514.17 | 485.35 | -1.12% | 17,571 |
| Jul 22, 2026 | 527.50 | 527.50 | 516.67 | 520.00 | 490.86 | 0.48% | 9,943 |
| Jul 21, 2026 | 502.50 | 517.50 | 502.50 | 517.50 | 488.50 | 3.67% | 21,505 |
| Jul 20, 2026 | 500.00 | 500.00 | 488.33 | 499.17 | 471.19 | -0.33% | 67,051 |
| Jul 17, 2026 | 511.67 | 511.67 | 500.83 | 500.83 | 472.76 | -3.53% | 79,876 |
| Jul 16, 2026 | 515.83 | 522.50 | 515.83 | 519.17 | 490.07 | -0.80% | 22,672 |
| Jul 15, 2026 | 519.17 | 525.00 | 516.67 | 523.33 | 494.00 | 1.29% | 28,810 |
| Jul 14, 2026 | 525.00 | 525.00 | 504.17 | 516.67 | 487.71 | -1.74% | 125,496 |
| Jul 13, 2026 | 536.67 | 537.50 | 520.83 | 525.83 | 496.36 | -2.32% | 112,359 |
| Jul 9, 2026 | 535.00 | 545.83 | 533.33 | 538.33 | 508.16 | 0.94% | 36,660 |
| Jul 8, 2026 | 540.83 | 542.50 | 529.17 | 533.33 | 503.44 | -1.54% | 71,654 |
| Jul 7, 2026 | 554.17 | 554.17 | 541.67 | 541.67 | 511.31 | -1.81% | 89,704 |
| Jul 6, 2026 | 557.50 | 560.83 | 546.67 | 551.67 | 520.75 | -0.90% | 143,668 |
| Jul 3, 2026 | 559.17 | 560.83 | 548.33 | 556.67 | 525.47 | -0.45% | 56,983 |
| Jul 2, 2026 | 562.50 | 562.50 | 555.00 | 559.17 | 527.83 | 0.30% | 40,388 |
| Jul 1, 2026 | 563.33 | 563.33 | 553.33 | 557.50 | 526.25 | 1.21% | 59,966 |
| Jun 30, 2026 | 542.50 | 552.50 | 541.67 | 550.83 | 519.96 | 2.48% | 59,302 |
| Jun 29, 2026 | 547.50 | 551.67 | 537.50 | 537.50 | 507.37 | -1.83% | 66,380 |