QNAP Systems, Inc. (TPEX:7805)
Taiwan · Delayed Price · Currency is TWD 580.00
-9.00 (-1.53%)
At close: Jul 29, 2026
QNAP Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 596.00 | 605.00 | 589.00 | 589.00 | 589.00 | -2.32% | 70,044 |
| Jul 27, 2026 | 605.00 | 611.00 | 600.00 | 603.00 | 603.00 | -0.82% | 23,608 |
| Jul 24, 2026 | 620.00 | 622.00 | 606.00 | 608.00 | 608.00 | -1.46% | 27,026 |
| Jul 23, 2026 | 620.00 | 621.00 | 615.00 | 617.00 | 617.00 | -1.12% | 14,643 |
| Jul 22, 2026 | 633.00 | 633.00 | 620.00 | 624.00 | 624.00 | 0.48% | 8,286 |
| Jul 21, 2026 | 603.00 | 621.00 | 603.00 | 621.00 | 621.00 | 3.67% | 17,921 |
| Jul 20, 2026 | 600.00 | 600.00 | 586.00 | 599.00 | 599.00 | -0.33% | 55,876 |
| Jul 17, 2026 | 614.00 | 614.00 | 601.00 | 601.00 | 601.00 | -3.53% | 63,180 |
| Jul 16, 2026 | 619.00 | 627.00 | 619.00 | 623.00 | 623.00 | -0.80% | 18,894 |
| Jul 15, 2026 | 623.00 | 630.00 | 620.00 | 628.00 | 628.00 | 1.29% | 24,009 |
| Jul 14, 2026 | 630.00 | 630.00 | 605.00 | 620.00 | 620.00 | -1.74% | 104,580 |
| Jul 13, 2026 | 644.00 | 645.00 | 625.00 | 631.00 | 631.00 | -2.32% | 93,633 |
| Jul 9, 2026 | 642.00 | 655.00 | 640.00 | 646.00 | 646.00 | 0.94% | 30,550 |
| Jul 8, 2026 | 649.00 | 651.00 | 635.00 | 640.00 | 640.00 | -1.54% | 59,712 |
| Jul 7, 2026 | 665.00 | 665.00 | 650.00 | 650.00 | 650.00 | -1.81% | 74,754 |
| Jul 6, 2026 | 669.00 | 673.00 | 656.00 | 662.00 | 662.00 | -0.90% | 119,724 |
| Jul 3, 2026 | 671.00 | 673.00 | 658.00 | 668.00 | 668.00 | -0.45% | 47,486 |
| Jul 2, 2026 | 675.00 | 675.00 | 666.00 | 671.00 | 671.00 | 0.30% | 33,657 |
| Jul 1, 2026 | 676.00 | 676.00 | 664.00 | 669.00 | 669.00 | 1.21% | 49,972 |
| Jun 30, 2026 | 651.00 | 663.00 | 650.00 | 661.00 | 661.00 | 2.48% | 49,419 |
| Jun 29, 2026 | 657.00 | 662.00 | 645.00 | 645.00 | 645.00 | -1.83% | 55,317 |
| Jun 26, 2026 | 671.00 | 674.00 | 656.00 | 657.00 | 657.00 | -2.67% | 131,954 |
| Jun 25, 2026 | 681.00 | 686.00 | 674.00 | 675.00 | 675.00 | -0.44% | 64,609 |
| Jun 24, 2026 | 671.00 | 682.00 | 671.00 | 678.00 | 678.00 | - | 53,133 |
| Jun 23, 2026 | 692.00 | 692.00 | 678.00 | 678.00 | 678.00 | -1.31% | 99,863 |
| Jun 22, 2026 | 698.00 | 698.00 | 686.00 | 687.00 | 687.00 | -0.72% | 80,319 |
| Jun 18, 2026 | 684.00 | 692.00 | 683.00 | 692.00 | 692.00 | 1.32% | 59,875 |
| Jun 17, 2026 | 688.00 | 690.00 | 681.00 | 683.00 | 683.00 | -0.15% | 70,545 |
| Jun 16, 2026 | 699.00 | 699.00 | 683.00 | 684.00 | 684.00 | -2.01% | 94,658 |
| Jun 15, 2026 | 711.00 | 712.00 | 698.00 | 698.00 | 698.00 | -0.43% | 72,346 |
| Jun 12, 2026 | 710.00 | 710.00 | 696.00 | 701.00 | 701.00 | 1.89% | 80,593 |
| Jun 11, 2026 | 693.00 | 699.00 | 678.00 | 688.00 | 688.00 | -2.27% | 152,271 |
| Jun 10, 2026 | 726.00 | 728.00 | 699.00 | 704.00 | 704.00 | -4.48% | 232,407 |
| Jun 9, 2026 | 721.00 | 745.00 | 720.00 | 737.00 | 737.00 | -1.07% | 167,372 |
| Jun 8, 2026 | 729.00 | 745.00 | 708.00 | 745.00 | 745.00 | -1.72% | 139,608 |
| Jun 5, 2026 | 757.00 | 770.00 | 744.00 | 758.00 | 758.00 | -0.79% | 108,137 |
| Jun 4, 2026 | 778.00 | 782.00 | 755.00 | 764.00 | 764.00 | -2.68% | 168,164 |
| Jun 3, 2026 | 801.00 | 801.00 | 779.00 | 785.00 | 785.00 | -1.13% | 139,483 |
| Jun 2, 2026 | 797.00 | 802.00 | 780.00 | 794.00 | 794.00 | -0.63% | 104,153 |
| Jun 1, 2026 | 806.00 | 816.00 | 791.00 | 799.00 | 799.00 | 0.25% | 185,155 |
| 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 |