Q Burger Group Co., Ltd.(TW:7797)
51.00-2.10 (-3.95%)
TW:7797
Q Burger Group Co., Ltd. historical prices
51.00
At close:-2.10 (-3.95%)
Q Burger Group Co., Ltd. (7797) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 51.00 | 51.00 | 49.95 | 51.00 | 51.00 | -3.95% | 22,361 | 2.95 |
| Nov 10, 2026 | 53.50 | 53.50 | 50.90 | 53.10 | 53.10 | +0.57% | 15,603 | 2.11 |
| Nov 09, 2026 | 52.80 | 54.60 | 51.90 | 51.90 | 51.90 | -1.70% | 13,057 | 1.81 |
| Nov 06, 2026 | 52.80 | 52.80 | 50.90 | 52.80 | 52.80 | -0.94% | 7,512 | 1.03 |
| Nov 05, 2026 | 55.30 | 55.30 | 53.30 | 53.30 | 53.30 | 0.00% | 3,002 | 0.37 |
| Nov 04, 2026 | 55.40 | 55.40 | 53.30 | 53.30 | 53.30 | -3.96% | 2,152 | 0.26 |
| Nov 03, 2026 | 55.70 | 56.00 | 55.10 | 55.50 | 55.50 | -4.31% | 6,002 | 0.71 |
| Nov 02, 2026 | 53.40 | 58.00 | 53.00 | 58.00 | 58.00 | +5.84% | 43,606 | 5.43 |
| Oct 30, 2026 | 56.70 | 56.70 | 54.10 | 54.80 | 54.80 | -5.52% | 11,182 | 1.42 |
| Oct 29, 2026 | 52.00 | 58.00 | 51.00 | 58.00 | 58.00 | +16.12% | 40,834 | 5.65 |
| Oct 28, 2026 | 52.50 | 52.50 | 49.95 | 49.95 | 49.95 | -4.86% | 3,204 | 0.44 |
| Oct 27, 2026 | 52.50 | 52.50 | 50.90 | 52.50 | 52.50 | +3.14% | 2,103 | 0.29 |
| Oct 26, 2026 | 50.90 | 54.00 | 50.90 | 50.90 | 50.90 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 50.90 | 54.00 | 50.90 | 50.90 | 50.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 54.00 | 54.00 | 50.90 | 50.90 | 50.90 | -3.96% | 6,451 | 0.79 |
| Oct 21, 2026 | 54.50 | 54.50 | 52.20 | 53.00 | 53.00 | -0.38% | 7,116 | 0.88 |
| Oct 20, 2026 | 55.40 | 55.40 | 53.20 | 53.20 | 53.20 | -3.97% | 2,302 | 0.28 |
| Oct 19, 2026 | 57.00 | 57.00 | 54.80 | 55.40 | 55.40 | -3.15% | 3,103 | 0.38 |
| Oct 16, 2026 | 55.00 | 57.20 | 55.00 | 57.20 | 57.20 | 0.00% | 2,101 | 0.25 |
| Oct 15, 2026 | 52.50 | 59.40 | 50.40 | 57.20 | 57.20 | +9.16% | 40,395 | 5.23 |
| Oct 14, 2026 | 54.00 | 54.00 | 51.00 | 52.40 | 52.40 | +0.96% | 16,531 | 2.20 |
| Oct 13, 2026 | 54.00 | 54.00 | 51.90 | 51.90 | 51.90 | -3.89% | 312 | 0.04 |
| Oct 12, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.00% | 1,082 | 0.14 |
| Oct 09, 2026 | 54.00 | 55.30 | 53.10 | 54.00 | 54.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 55.30 | 55.30 | 53.10 | 54.00 | 54.00 | -2.35% | 3,035 | 0.40 |
| Oct 07, 2026 | 55.30 | 55.30 | 53.10 | 55.30 | 55.30 | 0.00% | 2,043 | 0.27 |
| Oct 06, 2026 | 58.50 | 58.50 | 54.80 | 55.30 | 55.30 | -1.60% | 12,385 | 1.69 |
| Oct 05, 2026 | 53.30 | 58.80 | 53.20 | 56.20 | 56.20 | +7.05% | 37,474 | 5.37 |
| Oct 02, 2026 | 52.80 | 53.50 | 51.90 | 52.50 | 52.50 | -4.55% | 14,794 | 2.19 |
| Oct 01, 2026 | 56.00 | 56.00 | 53.80 | 55.00 | 55.00 | -1.79% | 6,324 | 0.94 |
| Sep 30, 2026 | 57.20 | 57.20 | 55.10 | 56.00 | 56.00 | -2.10% | 2,004 | 0.29 |
| Sep 29, 2026 | 57.20 | 57.20 | 55.20 | 57.20 | 57.20 | +3.62% | 1,503 | 0.22 |
| Sep 28, 2026 | 55.20 | 57.20 | 55.20 | 55.20 | 55.20 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 55.20 | 57.20 | 55.20 | 55.20 | 55.20 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 57.20 | 57.20 | 55.20 | 55.20 | 55.20 | -3.50% | 1,002 | 0.14 |
| Sep 23, 2026 | 57.20 | 57.20 | 55.00 | 57.20 | 57.20 | 0.00% | 6,102 | 0.83 |
| Sep 22, 2026 | 57.20 | 57.20 | 55.00 | 57.20 | 57.20 | 0.00% | 2,261 | 0.30 |
| Sep 21, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | +0.35% | 2 | 0.00 |
| Sep 18, 2026 | 57.00 | 57.00 | 55.00 | 57.00 | 57.00 | 0.00% | 121 | 0.02 |
| Sep 17, 2026 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 0.00% | 35 | 0.00 |
| Sep 16, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.00% | 1 | 0.00 |
| Sep 15, 2026 | 57.00 | 57.00 | 55.00 | 57.00 | 57.00 | +3.64% | 6,151 | 0.80 |
| Sep 14, 2026 | 58.30 | 58.30 | 55.00 | 55.00 | 55.00 | -5.66% | 16,202 | 2.05 |
| Sep 11, 2026 | 55.60 | 58.30 | 55.60 | 58.30 | 58.30 | 0.00% | 768 | 0.10 |
| Sep 10, 2026 | 58.30 | 58.30 | 55.60 | 58.30 | 58.30 | -0.17% | 203 | 0.03 |
| Sep 09, 2026 | 58.30 | 58.40 | 57.50 | 58.40 | 58.40 | +1.57% | 4,012 | 0.50 |
| Sep 08, 2026 | 58.00 | 58.20 | 56.00 | 57.50 | 57.50 | -1.03% | 9,338 | 1.18 |
| Sep 07, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 0.00% | 34 | 0.00 |
| Sep 04, 2026 | 56.50 | 58.20 | 56.10 | 58.10 | 58.10 | -0.17% | 5,503 | 0.68 |
| Sep 03, 2026 | 53.20 | 58.20 | 53.20 | 58.20 | 58.20 | +6.20% | 14,526 | 1.55 |
