Quaser Machine Tools, Inc.(TW:4563)
NT$52.30-1.50 (-2.79%)
TW:4563
Quaser Machine Tools, Inc. historical prices
NT$52.30
At close:-1.50 (-2.79%)
Quaser Machine Tools, Inc. (4563) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 53.70 | 54.40 | 51.40 | 52.30 | 52.30 | -2.79% | 245,654 | 0.79 |
| Nov 10, 2026 | 54.70 | 56.10 | 52.20 | 53.80 | 53.80 | +5.28% | 159,686 | 0.51 |
| Nov 09, 2026 | 52.00 | 54.50 | 52.00 | 53.80 | 53.80 | +5.28% | 224,297 | 0.73 |
| Nov 06, 2026 | 49.00 | 53.60 | 49.00 | 51.10 | 51.10 | -6.07% | 482,529 | 1.60 |
| Nov 05, 2026 | 59.50 | 59.50 | 54.40 | 54.40 | 54.40 | -9.93% | 727,868 | 2.50 |
| Nov 04, 2026 | 59.90 | 63.70 | 58.30 | 60.40 | 60.40 | +3.78% | 918,356 | 3.30 |
| Nov 03, 2026 | 62.90 | 63.50 | 58.20 | 58.20 | 58.20 | -7.47% | 922,206 | 3.49 |
| Nov 02, 2026 | 56.10 | 62.90 | 55.50 | 62.90 | 62.90 | +9.97% | 572,376 | 2.23 |
| Oct 30, 2026 | 59.90 | 60.60 | 56.80 | 57.20 | 57.20 | -6.54% | 820,800 | 3.35 |
| Oct 29, 2026 | 64.80 | 67.50 | 60.50 | 61.20 | 61.20 | -4.97% | 1,823,309 | 8.42 |
| Oct 28, 2026 | 61.80 | 65.90 | 59.70 | 64.40 | 64.40 | +5.40% | 2,149,063 | 11.69 |
| Oct 27, 2026 | 58.50 | 61.10 | 57.90 | 61.10 | 61.10 | +9.89% | 838,609 | 4.82 |
| Oct 26, 2026 | 55.60 | 57.50 | 54.80 | 55.60 | 55.60 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 55.60 | 57.50 | 54.80 | 55.60 | 55.60 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 54.90 | 57.50 | 54.80 | 55.60 | 55.60 | +2.39% | 554,831 | 3.21 |
| Oct 21, 2026 | 53.00 | 54.50 | 52.90 | 54.30 | 54.30 | +3.43% | 151,881 | 0.89 |
| Oct 20, 2026 | 53.80 | 53.80 | 52.50 | 52.50 | 52.50 | -2.42% | 51,143 | 0.30 |
| Oct 19, 2026 | 51.10 | 54.70 | 50.70 | 53.80 | 53.80 | +1.89% | 244,110 | 1.45 |
| Oct 16, 2026 | 52.20 | 53.50 | 52.10 | 52.80 | 52.80 | +1.93% | 110,612 | 0.66 |
| Oct 15, 2026 | 52.10 | 52.50 | 50.60 | 51.80 | 51.80 | -1.89% | 146,676 | 0.87 |
| Oct 14, 2026 | 53.80 | 53.80 | 52.10 | 52.80 | 52.80 | +1.34% | 153,335 | 0.90 |
| Oct 13, 2026 | 54.90 | 55.20 | 50.60 | 52.10 | 52.10 | -4.75% | 432,170 | 2.64 |
| Oct 12, 2026 | 53.00 | 55.20 | 52.70 | 54.70 | 54.70 | +2.82% | 324,402 | 2.04 |
| Oct 09, 2026 | 53.20 | 53.70 | 52.40 | 53.20 | 53.20 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 52.40 | 53.70 | 52.40 | 53.20 | 53.20 | +0.38% | 188,842 | 1.17 |
| Oct 07, 2026 | 53.10 | 53.60 | 52.90 | 53.00 | 53.00 | -1.49% | 183,233 | 1.15 |
| Oct 06, 2026 | 54.20 | 55.30 | 53.50 | 53.80 | 53.80 | -0.37% | 303,480 | 1.94 |
| Oct 05, 2026 | 53.60 | 54.00 | 51.90 | 54.00 | 54.00 | +1.50% | 195,746 | 1.27 |
| Oct 02, 2026 | 54.00 | 54.00 | 52.10 | 53.20 | 53.20 | -0.56% | 355,442 | 2.35 |
| Oct 01, 2026 | 51.70 | 54.40 | 51.60 | 53.50 | 53.50 | +3.48% | 519,728 | 3.58 |
| Sep 30, 2026 | 51.50 | 52.40 | 49.90 | 51.70 | 51.70 | +0.58% | 347,125 | 2.44 |
| Sep 29, 2026 | 51.30 | 52.60 | 50.80 | 51.40 | 51.40 | +0.39% | 237,158 | 1.61 |
| Sep 28, 2026 | 51.20 | 51.50 | 48.75 | 51.20 | 51.20 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 51.20 | 51.50 | 48.75 | 51.20 | 51.20 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 48.75 | 51.50 | 48.75 | 51.20 | 51.20 | +4.28% | 290,590 | 1.98 |
| Sep 23, 2026 | 50.10 | 51.00 | 48.35 | 49.10 | 49.10 | -2.00% | 309,010 | 2.15 |
| Sep 22, 2026 | 47.50 | 51.70 | 47.40 | 50.10 | 50.10 | +6.60% | 968,663 | 7.46 |
| Sep 21, 2026 | 47.50 | 47.50 | 46.85 | 47.00 | 47.00 | 0.00% | 134,534 | 1.03 |
| Sep 18, 2026 | 46.20 | 47.50 | 46.20 | 47.00 | 47.00 | +1.73% | 183,435 | 1.40 |
| Sep 17, 2026 | 45.80 | 47.10 | 45.50 | 46.20 | 46.20 | +1.54% | 265,313 | 2.07 |
| Sep 16, 2026 | 44.80 | 46.20 | 44.80 | 45.50 | 45.50 | +1.90% | 135,512 | 1.07 |
| Sep 15, 2026 | 45.00 | 45.05 | 44.50 | 44.65 | 44.65 | -0.78% | 42,874 | 0.34 |
| Sep 14, 2026 | 44.25 | 45.50 | 44.00 | 45.00 | 45.00 | +1.12% | 133,144 | 1.05 |
| Sep 11, 2026 | 43.70 | 45.40 | 43.70 | 44.50 | 44.50 | +0.79% | 137,920 | 1.09 |
| Sep 10, 2026 | 43.80 | 44.15 | 43.25 | 44.15 | 44.15 | +0.80% | 73,025 | 0.58 |
| Sep 09, 2026 | 44.00 | 45.55 | 43.55 | 43.80 | 43.80 | -0.90% | 84,514 | 0.66 |
| Sep 08, 2026 | 45.60 | 45.65 | 44.20 | 44.20 | 44.20 | -2.00% | 114,408 | 0.86 |
| Sep 07, 2026 | 44.55 | 45.75 | 43.50 | 45.10 | 45.10 | +2.85% | 175,801 | 1.32 |
| Sep 04, 2026 | 44.50 | 45.50 | 43.85 | 43.85 | 43.85 | +0.57% | 198,493 | 1.49 |
| Sep 03, 2026 | 45.90 | 47.00 | 43.60 | 43.60 | 43.60 | -3.96% | 260,828 | 1.91 |
