QNAP Systems, Inc. (TPEX:7805)
Taiwan · Delayed Price · Currency is TWD 472.50
+4.00 (0.85%)
At close: Oct 16, 2026
QNAP Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 480.00 | 480.00 | 471.00 | 472.50 | 472.50 | 0.85% | 34,320 |
| Oct 15, 2026 | 475.00 | 476.00 | 468.00 | 468.50 | 468.50 | -3.30% | 58,170 |
| Oct 14, 2026 | 475.00 | 484.50 | 472.00 | 484.50 | 484.50 | 2.00% | 42,134 |
| Oct 13, 2026 | 489.00 | 489.00 | 474.50 | 475.00 | 475.00 | -3.26% | 115,111 |
| Oct 12, 2026 | 498.00 | 498.00 | 488.00 | 491.00 | 491.00 | -2.77% | 121,496 |
| Oct 8, 2026 | 499.50 | 509.00 | 495.00 | 505.00 | 505.00 | 2.54% | 68,591 |
| Oct 7, 2026 | 493.00 | 495.00 | 492.00 | 492.50 | 492.50 | - | 18,378 |
| Oct 6, 2026 | 498.50 | 498.50 | 491.00 | 492.50 | 492.50 | -1.20% | 13,953 |
| Oct 5, 2026 | 491.00 | 501.00 | 489.50 | 498.50 | 498.50 | 1.84% | 50,241 |
| Oct 2, 2026 | 491.00 | 491.50 | 489.50 | 489.50 | 489.50 | -0.10% | 20,570 |
| Oct 1, 2026 | 492.00 | 492.00 | 489.50 | 490.00 | 490.00 | -0.81% | 48,044 |
| Sep 30, 2026 | 498.00 | 498.00 | 491.50 | 494.00 | 494.00 | 1.02% | 30,351 |
| Sep 29, 2026 | 498.00 | 498.00 | 489.00 | 489.00 | 489.00 | -1.81% | 57,421 |
| Sep 24, 2026 | 497.50 | 500.00 | 497.50 | 498.00 | 498.00 | -0.40% | 22,546 |
| Sep 23, 2026 | 504.00 | 508.00 | 499.00 | 500.00 | 500.00 | -0.99% | 40,105 |
| Sep 22, 2026 | 500.00 | 509.00 | 498.00 | 505.00 | 505.00 | 1.30% | 68,703 |
| Sep 21, 2026 | 500.00 | 502.00 | 498.50 | 498.50 | 498.50 | -0.20% | 26,478 |
| Sep 18, 2026 | 501.00 | 509.00 | 498.50 | 499.50 | 499.50 | -0.70% | 75,150 |
| Sep 17, 2026 | 500.00 | 503.00 | 500.00 | 503.00 | 503.00 | 0.60% | 18,529 |
| Sep 16, 2026 | 495.00 | 504.00 | 495.00 | 500.00 | 500.00 | 0.60% | 23,227 |
| Sep 15, 2026 | 501.00 | 505.00 | 497.00 | 497.00 | 497.00 | - | 34,592 |
| Sep 14, 2026 | 498.50 | 502.00 | 494.50 | 497.00 | 497.00 | 0.40% | 28,721 |
| Sep 11, 2026 | 501.00 | 501.00 | 495.00 | 495.00 | 495.00 | -2.17% | 65,621 |
| Sep 10, 2026 | 506.00 | 506.00 | 504.00 | 506.00 | 506.00 | -0.78% | 23,311 |
| Sep 9, 2026 | 507.00 | 511.00 | 506.00 | 510.00 | 510.00 | 0.39% | 41,933 |
| Sep 8, 2026 | 509.00 | 512.00 | 506.00 | 508.00 | 508.00 | -1.17% | 28,330 |
| 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 |