QNAP Systems, Inc.(TW:7805)
388.50+5.00 (+1.30%)
TW:7805
QNAP Systems, Inc. historical prices
388.50
At close:+5.00 (+1.30%)
QNAP Systems, Inc. (7805) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 383.00 | 394.50 | 383.00 | 388.50 | 388.50 | +1.30% | 38,560 | 0.65 |
| Nov 10, 2026 | 383.50 | 393.00 | 381.00 | 383.50 | 383.50 | -3.28% | 57,032 | 0.95 |
| Nov 09, 2026 | 380.00 | 396.50 | 371.50 | 383.50 | 383.50 | -3.28% | 199,759 | 3.32 |
| Nov 06, 2026 | 379.00 | 406.50 | 378.00 | 396.50 | 396.50 | -5.60% | 165,788 | 2.81 |
| Nov 05, 2026 | 438.00 | 441.00 | 420.00 | 420.00 | 420.00 | -3.11% | 69,089 | 1.16 |
| Nov 04, 2026 | 441.00 | 444.00 | 429.00 | 433.50 | 433.50 | -2.03% | 65,679 | 1.11 |
| Nov 03, 2026 | 453.50 | 453.50 | 441.00 | 442.50 | 442.50 | -1.45% | 41,894 | 0.71 |
| Nov 02, 2026 | 449.50 | 450.50 | 449.00 | 449.00 | 449.00 | -0.11% | 17,755 | 0.30 |
| Oct 30, 2026 | 453.00 | 453.00 | 439.50 | 449.50 | 449.50 | -1.86% | 41,281 | 0.70 |
| Oct 29, 2026 | 474.00 | 474.00 | 457.00 | 458.00 | 458.00 | -0.97% | 15,420 | 0.26 |
| Oct 28, 2026 | 477.50 | 477.50 | 455.50 | 462.50 | 462.50 | +2.78% | 19,643 | 0.33 |
| Oct 27, 2026 | 449.50 | 453.50 | 442.00 | 450.00 | 450.00 | +0.11% | 46,932 | 0.79 |
| Oct 26, 2026 | 449.50 | 459.00 | 444.50 | 449.50 | 449.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 449.50 | 459.00 | 444.50 | 449.50 | 449.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 456.50 | 459.00 | 444.50 | 449.50 | 449.50 | -1.43% | 63,129 | 1.02 |
| Oct 21, 2026 | 459.50 | 462.00 | 456.00 | 456.00 | 456.00 | +1.11% | 23,015 | 0.37 |
| Oct 20, 2026 | 450.50 | 458.00 | 450.50 | 451.00 | 451.00 | -1.20% | 45,019 | 0.73 |
| Oct 19, 2026 | 461.00 | 461.50 | 456.00 | 456.50 | 456.50 | -3.39% | 50,107 | 0.82 |
| Oct 16, 2026 | 480.00 | 480.00 | 471.00 | 472.50 | 472.50 | +0.85% | 34,320 | 0.56 |
| Oct 15, 2026 | 475.00 | 476.00 | 468.00 | 468.50 | 468.50 | -3.30% | 58,170 | 0.95 |
| Oct 14, 2026 | 475.00 | 484.50 | 472.00 | 484.50 | 484.50 | +2.00% | 42,134 | 0.68 |
| Oct 13, 2026 | 489.00 | 489.00 | 474.50 | 475.00 | 475.00 | -3.26% | 115,111 | 1.92 |
| Oct 12, 2026 | 498.00 | 498.00 | 488.00 | 491.00 | 491.00 | -2.77% | 121,496 | 2.07 |
| Oct 09, 2026 | 505.00 | 509.00 | 495.00 | 505.00 | 505.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 499.50 | 509.00 | 495.00 | 505.00 | 505.00 | +2.54% | 68,591 | 1.12 |
| Oct 07, 2026 | 493.00 | 495.00 | 492.00 | 492.50 | 492.50 | 0.00% | 18,378 | 0.30 |
| Oct 06, 2026 | 498.50 | 498.50 | 491.00 | 492.50 | 492.50 | -1.20% | 13,953 | 0.23 |
| Oct 05, 2026 | 491.00 | 501.00 | 489.50 | 498.50 | 498.50 | +1.84% | 50,241 | 0.81 |
| Oct 02, 2026 | 491.00 | 491.50 | 489.50 | 489.50 | 489.50 | -0.10% | 20,570 | 0.33 |
| Oct 01, 2026 | 492.00 | 492.00 | 489.50 | 490.00 | 490.00 | -0.81% | 48,044 | 0.75 |
| Sep 30, 2026 | 498.00 | 498.00 | 491.50 | 494.00 | 494.00 | +1.02% | 30,351 | 0.47 |
| Sep 29, 2026 | 498.00 | 498.00 | 489.00 | 489.00 | 489.00 | -1.81% | 57,421 | 0.89 |
| Sep 28, 2026 | 498.00 | 500.00 | 497.50 | 498.00 | 498.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 498.00 | 500.00 | 497.50 | 498.00 | 498.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 497.50 | 500.00 | 497.50 | 498.00 | 498.00 | -0.40% | 22,546 | 0.34 |
| Sep 23, 2026 | 504.00 | 508.00 | 499.00 | 500.00 | 500.00 | -0.99% | 40,105 | 0.58 |
| Sep 22, 2026 | 500.00 | 509.00 | 498.00 | 505.00 | 505.00 | +1.30% | 68,703 | 0.99 |
| Sep 21, 2026 | 500.00 | 502.00 | 498.50 | 498.50 | 498.50 | -0.20% | 26,478 | 0.38 |
| Sep 18, 2026 | 501.00 | 509.00 | 498.50 | 499.50 | 499.50 | -0.70% | 75,150 | 1.07 |
| Sep 17, 2026 | 500.00 | 503.00 | 500.00 | 503.00 | 503.00 | +0.60% | 18,529 | 0.26 |
| Sep 16, 2026 | 495.00 | 504.00 | 495.00 | 500.00 | 500.00 | +0.60% | 23,227 | 0.33 |
| Sep 15, 2026 | 501.00 | 505.00 | 497.00 | 497.00 | 497.00 | 0.00% | 34,592 | 0.48 |
| Sep 14, 2026 | 498.50 | 502.00 | 494.50 | 497.00 | 497.00 | +0.40% | 28,721 | 0.40 |
| Sep 11, 2026 | 501.00 | 501.00 | 495.00 | 495.00 | 495.00 | -2.17% | 65,621 | 0.89 |
| Sep 10, 2026 | 506.00 | 506.00 | 504.00 | 506.00 | 506.00 | -0.78% | 23,311 | 0.31 |
| Sep 09, 2026 | 507.00 | 511.00 | 506.00 | 510.00 | 510.00 | +0.39% | 41,933 | 0.56 |
| Sep 08, 2026 | 509.00 | 512.00 | 506.00 | 508.00 | 508.00 | -1.17% | 28,330 | 0.36 |
| Sep 07, 2026 | 511.00 | 515.00 | 506.00 | 514.00 | 514.00 | +1.18% | 35,089 | 0.43 |
| Sep 04, 2026 | 504.00 | 511.00 | 500.00 | 508.00 | 508.00 | +1.20% | 46,393 | 0.55 |
| Sep 03, 2026 | 522.00 | 522.00 | 502.00 | 502.00 | 502.00 | -4.02% | 101,545 | 1.19 |
