Quaser Machine Tools historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 54.900 | 57.500 | 54.800 | 55.600 | 55.600 | 554,788 |
| 2026-10-21 | 53.000 | 54.500 | 52.900 | 54.300 | 54.300 | 151,866 |
| 2026-10-20 | 53.800 | 53.800 | 52.500 | 52.500 | 52.500 | 51,101 |
| 2026-10-19 | 51.100 | 54.700 | 50.700 | 53.800 | 53.800 | 244,110 |
| 2026-10-16 | 52.200 | 53.500 | 52.100 | 52.800 | 52.800 | 110,411 |
| 2026-10-15 | 52.100 | 52.500 | 50.600 | 51.800 | 51.800 | 145,221 |
| 2026-10-14 | 53.800 | 53.800 | 52.100 | 52.800 | 52.800 | 151,903 |
| 2026-10-13 | 54.900 | 55.200 | 50.600 | 52.100 | 52.100 | 426,050 |
| 2026-10-12 | 53.000 | 55.200 | 52.700 | 54.700 | 54.700 | 322,000 |
| 2026-10-08 | 52.400 | 53.700 | 52.400 | 53.200 | 53.200 | 188,000 |
| 2026-10-07 | 53.100 | 53.600 | 52.900 | 53.000 | 53.000 | 182,003 |
| 2026-10-06 | 54.200 | 55.300 | 53.500 | 53.800 | 53.800 | 299,007 |
| 2026-10-05 | 53.600 | 54.000 | 51.900 | 54.000 | 54.000 | 193,000 |
| 2026-10-02 | 54.000 | 54.000 | 52.100 | 53.200 | 53.200 | 351,001 |
| 2026-10-01 | 51.700 | 54.400 | 51.600 | 53.500 | 53.500 | 510,264 |
| 2026-09-30 | 51.500 | 52.400 | 49.900 | 51.700 | 51.700 | 342,659 |
| 2026-09-29 | 51.300 | 52.600 | 50.800 | 51.400 | 51.400 | 231,200 |
| 2026-09-24 | 48.750 | 51.500 | 48.750 | 51.200 | 51.200 | 285,051 |
| 2026-09-23 | 50.100 | 51.000 | 48.350 | 49.100 | 49.100 | 304,052 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-08-25 | 3.0000 TWD |
| 2024-08-22 | 0.5340 TWD |
| 2019-07-09 | 2.8875 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.