QST International Corp. (TPEX:8349)
Taiwan · Delayed Price · Currency is TWD 49.55
-0.95 (-1.88%)
Sep 5, 2025, 1:30 PM CST
QST International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 50.50 | 50.90 | 49.40 | 49.55 | 49.55 | -1.88% | 115,509 |
| Sep 4, 2025 | 51.40 | 51.40 | 50.40 | 50.50 | 50.50 | -1.94% | 95,822 |
| Sep 3, 2025 | 49.40 | 51.50 | 49.40 | 51.50 | 51.50 | 4.57% | 256,097 |
| Sep 2, 2025 | 49.20 | 49.30 | 48.30 | 49.25 | 49.25 | 0.61% | 88,774 |
| Sep 1, 2025 | 48.40 | 49.30 | 48.30 | 48.95 | 48.95 | 1.56% | 137,519 |
| Aug 29, 2025 | 47.10 | 48.50 | 47.05 | 48.20 | 48.20 | 2.34% | 81,041 |
| Aug 28, 2025 | 47.00 | 47.15 | 47.00 | 47.10 | 47.10 | 0.21% | 67,112 |
| Aug 27, 2025 | 46.80 | 47.00 | 46.70 | 47.00 | 47.00 | - | 90,717 |
| Aug 26, 2025 | 47.20 | 47.20 | 46.60 | 47.00 | 47.00 | -0.95% | 85,336 |
| Aug 25, 2025 | 46.95 | 47.60 | 46.95 | 47.45 | 47.45 | 1.17% | 58,475 |
| Aug 22, 2025 | 47.85 | 47.85 | 46.50 | 46.90 | 46.90 | -2.09% | 389,712 |
| Aug 21, 2025 | 49.60 | 49.60 | 47.70 | 47.90 | 47.90 | -3.43% | 574,361 |
| Aug 20, 2025 | 49.90 | 50.00 | 48.70 | 49.60 | 49.60 | -0.80% | 254,612 |
| Aug 19, 2025 | 50.50 | 50.50 | 49.50 | 50.00 | 50.00 | -0.99% | 199,948 |
| Aug 18, 2025 | 51.00 | 51.00 | 49.90 | 50.50 | 50.50 | -0.98% | 228,794 |
| Aug 15, 2025 | 50.80 | 51.20 | 50.50 | 51.00 | 51.00 | 0.39% | 117,555 |
| Aug 14, 2025 | 51.30 | 51.30 | 50.20 | 50.80 | 50.80 | - | 95,960 |
| Aug 13, 2025 | 51.50 | 51.80 | 50.80 | 50.80 | 50.80 | -1.55% | 87,449 |
| Aug 12, 2025 | 52.50 | 52.70 | 51.60 | 51.60 | 51.60 | -2.46% | 109,319 |
| Aug 11, 2025 | 52.00 | 52.90 | 49.50 | 52.90 | 52.90 | -0.19% | 529,924 |
| Aug 8, 2025 | 53.00 | 53.10 | 52.70 | 53.00 | 53.00 | -0.75% | 73,752 |
| Aug 7, 2025 | 53.40 | 53.40 | 52.90 | 53.40 | 53.40 | - | 43,506 |
| Aug 6, 2025 | 53.60 | 53.60 | 52.80 | 53.40 | 53.40 | -0.19% | 56,485 |
| Aug 5, 2025 | 53.70 | 53.70 | 52.30 | 53.50 | 53.50 | - | 136,049 |
| Aug 4, 2025 | 52.50 | 53.50 | 52.30 | 53.50 | 53.50 | 1.33% | 136,869 |
| Aug 1, 2025 | 52.00 | 52.80 | 52.00 | 52.80 | 52.80 | 0.57% | 64,078 |
| Jul 31, 2025 | 52.40 | 52.50 | 52.00 | 52.50 | 52.50 | - | 36,013 |
| Jul 30, 2025 | 52.50 | 52.50 | 51.70 | 52.50 | 52.50 | - | 105,801 |
| Jul 29, 2025 | 52.70 | 52.70 | 52.10 | 52.50 | 52.50 | -0.38% | 35,069 |
| Jul 28, 2025 | 52.20 | 52.70 | 52.20 | 52.70 | 52.70 | -0.19% | 21,712 |
| Jul 25, 2025 | 52.50 | 52.80 | 52.10 | 52.80 | 52.80 | 0.57% | 49,268 |
| Jul 24, 2025 | 52.30 | 52.50 | 52.00 | 52.50 | 52.50 | 0.38% | 57,536 |
| Jul 23, 2025 | 52.40 | 52.40 | 52.00 | 52.30 | 52.30 | 0.19% | 63,515 |
| Jul 22, 2025 | 52.40 | 52.40 | 51.10 | 52.20 | 52.20 | 0.19% | 215,297 |
| Jul 21, 2025 | 52.20 | 52.70 | 52.00 | 52.10 | 52.10 | -1.14% | 48,014 |
| Jul 18, 2025 | 52.50 | 52.70 | 52.20 | 52.70 | 52.70 | 0.76% | 75,244 |
| Jul 17, 2025 | 52.00 | 52.50 | 52.00 | 52.30 | 52.30 | -0.19% | 45,980 |
| Jul 16, 2025 | 52.40 | 52.40 | 52.00 | 52.40 | 52.40 | - | 55,050 |
| Jul 15, 2025 | 52.40 | 52.40 | 52.10 | 52.40 | 52.40 | - | 31,870 |
| Jul 14, 2025 | 52.40 | 52.50 | 52.00 | 52.40 | 52.40 | -0.38% | 30,013 |
| Jul 11, 2025 | 52.30 | 52.70 | 52.00 | 52.60 | 52.60 | 0.57% | 69,074 |
| Jul 10, 2025 | 52.40 | 52.40 | 51.90 | 52.30 | 52.30 | 0.19% | 40,386 |
| Jul 9, 2025 | 51.50 | 52.50 | 51.50 | 52.20 | 52.20 | - | 42,324 |
| Jul 8, 2025 | 51.40 | 52.20 | 50.80 | 52.20 | 52.20 | - | 53,626 |
| Jul 7, 2025 | 52.20 | 52.80 | 51.60 | 52.20 | 52.20 | -0.19% | 84,832 |
| Jul 4, 2025 | 52.70 | 52.70 | 52.30 | 52.30 | 52.30 | -0.38% | 35,829 |
| Jul 3, 2025 | 52.50 | 52.70 | 52.30 | 52.50 | 52.50 | - | 34,075 |
| Jul 2, 2025 | 52.50 | 52.80 | 52.20 | 52.50 | 52.50 | 0.38% | 24,799 |
| Jul 1, 2025 | 52.80 | 53.20 | 52.00 | 52.30 | 52.30 | -1.32% | 58,000 |
| Jun 30, 2025 | 53.20 | 53.20 | 52.20 | 53.00 | 53.00 | -0.38% | 62,192 |