QSAN Technology Inc (TPEX:7945)
Taiwan · Delayed Price · Currency is TWD 213.50
+0.50 (0.23%)
At close: Oct 16, 2026
QSAN Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 214.00 | 214.00 | 207.00 | 213.50 | 213.50 | 0.23% | 5,372 |
| Oct 15, 2026 | 219.00 | 219.50 | 202.00 | 213.00 | 213.00 | -7.39% | 29,884 |
| Oct 14, 2026 | 230.00 | 230.00 | 219.50 | 230.00 | 230.00 | 2.22% | 670 |
| Oct 13, 2026 | 235.00 | 235.00 | 219.50 | 225.00 | 225.00 | -4.46% | 7,427 |
| Oct 12, 2026 | 231.00 | 236.00 | 220.00 | 235.50 | 235.50 | 1.95% | 12,742 |
| Oct 8, 2026 | 231.00 | 231.00 | 224.50 | 231.00 | 231.00 | 2.90% | 15,316 |
| Oct 7, 2026 | 236.00 | 236.00 | 224.50 | 224.50 | 224.50 | -5.07% | 29,956 |
| Oct 6, 2026 | 240.00 | 240.00 | 227.50 | 236.50 | 236.50 | -0.42% | 35,367 |
| Oct 5, 2026 | 231.50 | 237.50 | 228.50 | 237.50 | 237.50 | 2.81% | 21,485 |
| Oct 2, 2026 | 229.50 | 233.50 | 226.50 | 231.00 | 231.00 | 2.67% | 12,123 |
| Oct 1, 2026 | 222.50 | 226.00 | 219.00 | 225.00 | 225.00 | -1.96% | 16,545 |
| Sep 30, 2026 | 232.00 | 232.00 | 222.50 | 229.50 | 229.50 | -1.08% | 12,331 |
| Sep 29, 2026 | 234.00 | 234.00 | 226.00 | 232.00 | 232.00 | 2.20% | 22,771 |
| Sep 24, 2026 | 228.00 | 238.00 | 222.00 | 227.00 | 227.00 | -0.44% | 41,674 |
| Sep 23, 2026 | 201.50 | 239.00 | 200.00 | 228.00 | 228.00 | 12.87% | 109,593 |
| Sep 22, 2026 | 199.00 | 204.00 | 191.50 | 202.00 | 202.00 | 3.86% | 16,401 |
| Sep 21, 2026 | 191.00 | 199.00 | 189.00 | 194.50 | 194.50 | 1.83% | 33,049 |
| Sep 18, 2026 | 190.00 | 192.00 | 187.00 | 191.00 | 191.00 | 0.53% | 11,665 |
| Sep 17, 2026 | 195.00 | 196.00 | 184.00 | 190.00 | 190.00 | -2.56% | 52,148 |
| Sep 16, 2026 | 196.00 | 196.00 | 195.00 | 195.00 | 195.00 | -0.51% | 2,548 |
| Sep 15, 2026 | 195.50 | 197.50 | 188.00 | 196.00 | 196.00 | -0.25% | 46,864 |
| Sep 14, 2026 | 213.50 | 213.50 | 194.00 | 196.50 | 196.50 | -6.43% | 87,876 |
| Sep 11, 2026 | 210.00 | 215.00 | 209.00 | 210.00 | 210.00 | -1.41% | 19,991 |
| Sep 10, 2026 | 216.00 | 216.00 | 205.00 | 213.00 | 213.00 | -1.39% | 26,492 |
| Sep 9, 2026 | 203.00 | 217.00 | 203.00 | 216.00 | 216.00 | 6.40% | 63,398 |
| Sep 8, 2026 | 203.50 | 205.00 | 186.00 | 203.00 | 203.00 | -1.46% | 106,364 |
| Sep 7, 2026 | 212.00 | 212.00 | 201.50 | 206.00 | 206.00 | -3.74% | 45,367 |
| Sep 4, 2026 | 228.00 | 228.00 | 206.00 | 214.00 | 214.00 | -6.14% | 82,122 |
| Sep 3, 2026 | 226.50 | 228.00 | 210.00 | 228.00 | 228.00 | 0.66% | 89,444 |
| Sep 2, 2026 | 222.00 | 229.50 | 221.50 | 226.50 | 226.50 | -1.31% | 12,212 |
| Sep 1, 2026 | 232.00 | 232.00 | 216.00 | 229.50 | 229.50 | -0.65% | 54,577 |
| Aug 31, 2026 | 213.00 | 240.00 | 213.00 | 231.00 | 231.00 | 8.45% | 42,436 |
| Aug 28, 2026 | 225.00 | 227.00 | 213.00 | 213.00 | 213.00 | -5.33% | 43,005 |
| Aug 27, 2026 | 235.00 | 240.00 | 221.00 | 225.00 | 225.00 | -4.26% | 35,024 |
| Aug 26, 2026 | 230.00 | 238.50 | 219.00 | 235.00 | 235.00 | 7.06% | 53,278 |
| Aug 25, 2026 | 230.00 | 230.00 | 200.00 | 219.50 | 219.50 | -8.16% | 95,181 |
| Aug 24, 2026 | 268.00 | 275.00 | 216.00 | 239.00 | 239.00 | -11.48% | 293,887 |
| Aug 21, 2026 | 285.00 | 300.00 | 267.00 | 270.00 | 270.00 | -8.47% | 244,552 |