Quaser Machine Tools, Inc. (TPEX:4563)
Taiwan
· Delayed Price · Currency is TWD 46.00
+4.15 (9.92%)
Apr 29, 2026, 1:30 PM CST
Quaser Machine Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 42.55 | 42.60 | 41.50 | 41.85 | 41.85 | -1.88% | 153,548 |
| Apr 27, 2026 | 43.65 | 43.65 | 41.30 | 42.65 | 42.65 | 0.47% | 233,937 |
| Apr 24, 2026 | 44.00 | 44.70 | 41.80 | 42.45 | 42.45 | -3.52% | 227,948 |
| Apr 23, 2026 | 48.50 | 48.50 | 44.00 | 44.00 | 44.00 | -9.28% | 474,537 |
| Apr 22, 2026 | 47.30 | 48.50 | 46.10 | 48.50 | 48.50 | 8.26% | 901,389 |
| Apr 21, 2026 | 41.75 | 44.80 | 41.50 | 44.80 | 44.80 | 9.94% | 374,211 |
| Apr 20, 2026 | 40.75 | 41.30 | 40.70 | 40.75 | 40.75 | 0.12% | 87,416 |
| Apr 17, 2026 | 41.05 | 41.25 | 40.65 | 40.70 | 40.70 | -2.16% | 101,787 |
| Apr 16, 2026 | 41.05 | 41.90 | 41.05 | 41.60 | 41.60 | 1.46% | 103,068 |
| Apr 15, 2026 | 41.75 | 42.00 | 40.60 | 41.00 | 41.00 | - | 107,058 |
| Apr 14, 2026 | 40.30 | 41.15 | 39.75 | 41.00 | 41.00 | 1.86% | 155,474 |
| Apr 13, 2026 | 40.00 | 40.30 | 39.00 | 40.25 | 40.25 | 1.26% | 109,474 |
| Apr 10, 2026 | 39.80 | 40.40 | 39.60 | 39.75 | 39.75 | 0.63% | 134,002 |
| Apr 9, 2026 | 40.80 | 40.80 | 39.40 | 39.50 | 39.50 | -3.19% | 189,900 |
| Apr 8, 2026 | 40.70 | 41.70 | 40.50 | 40.80 | 40.80 | -0.24% | 121,885 |
| Apr 7, 2026 | 40.80 | 41.50 | 40.70 | 40.90 | 40.90 | 0.49% | 60,011 |
| Apr 2, 2026 | 41.15 | 41.35 | 40.40 | 40.70 | 40.70 | -1.45% | 108,854 |
| Apr 1, 2026 | 41.25 | 42.00 | 41.20 | 41.30 | 41.30 | 1.23% | 82,708 |
| Mar 31, 2026 | 42.40 | 43.00 | 40.70 | 40.80 | 40.80 | -3.77% | 185,476 |
| Mar 30, 2026 | 42.95 | 42.95 | 42.20 | 42.40 | 42.40 | -1.28% | 81,772 |
| Mar 27, 2026 | 43.10 | 43.75 | 42.60 | 42.95 | 42.95 | -0.35% | 100,963 |
| Mar 26, 2026 | 42.55 | 44.35 | 42.50 | 43.10 | 43.10 | 1.41% | 244,420 |
| Mar 25, 2026 | 41.65 | 42.75 | 41.65 | 42.50 | 42.50 | 3.91% | 107,085 |
| Mar 24, 2026 | 44.00 | 44.00 | 40.85 | 40.90 | 40.90 | -2.27% | 159,123 |
| Mar 23, 2026 | 43.20 | 43.20 | 41.70 | 41.85 | 41.85 | -2.67% | 134,928 |
| Mar 20, 2026 | 43.10 | 43.75 | 42.65 | 43.00 | 43.00 | -0.23% | 163,361 |
| Mar 19, 2026 | 43.95 | 44.20 | 42.15 | 43.10 | 43.10 | -1.71% | 165,267 |
| Mar 18, 2026 | 44.25 | 44.25 | 43.70 | 43.85 | 43.85 | 0.69% | 143,041 |
| Mar 17, 2026 | 44.75 | 44.80 | 43.50 | 43.55 | 43.55 | -0.91% | 145,104 |
| Mar 16, 2026 | 43.15 | 44.10 | 43.15 | 43.95 | 43.95 | -0.34% | 137,203 |
| Mar 13, 2026 | 44.00 | 45.00 | 44.00 | 44.10 | 44.10 | -1.34% | 111,950 |
| Mar 12, 2026 | 46.10 | 46.40 | 44.55 | 44.70 | 44.70 | -3.04% | 143,274 |
| Mar 11, 2026 | 45.90 | 46.55 | 45.80 | 46.10 | 46.10 | 1.88% | 105,166 |
| Mar 10, 2026 | 45.30 | 46.75 | 45.25 | 45.25 | 45.25 | 0.67% | 116,269 |
| Mar 9, 2026 | 45.00 | 45.00 | 43.10 | 44.95 | 44.95 | -5.96% | 237,881 |
| Mar 6, 2026 | 48.60 | 48.60 | 47.30 | 47.80 | 47.80 | -1.65% | 108,674 |
| Mar 5, 2026 | 48.10 | 49.40 | 48.10 | 48.60 | 48.60 | 2.64% | 125,785 |
| Mar 4, 2026 | 49.60 | 49.60 | 46.80 | 47.35 | 47.35 | -4.92% | 373,343 |
| Mar 3, 2026 | 51.00 | 51.80 | 49.80 | 49.80 | 49.80 | -3.86% | 300,302 |
| Mar 2, 2026 | 51.40 | 52.40 | 50.70 | 51.80 | 51.80 | -0.38% | 281,507 |
| Feb 26, 2026 | 50.70 | 52.50 | 50.70 | 52.00 | 52.00 | 2.56% | 283,222 |
| Feb 25, 2026 | 52.40 | 52.90 | 50.60 | 50.70 | 50.70 | -3.61% | 382,487 |
| Feb 24, 2026 | 53.00 | 53.80 | 52.30 | 52.60 | 52.60 | -2.05% | 257,156 |
| Feb 23, 2026 | 52.50 | 54.00 | 52.50 | 53.70 | 53.70 | 3.07% | 194,457 |
| Feb 11, 2026 | 51.90 | 52.60 | 51.30 | 52.10 | 52.10 | -2.62% | 341,240 |
| Feb 10, 2026 | 55.70 | 55.70 | 52.90 | 53.50 | 53.50 | -2.01% | 232,988 |
| Feb 9, 2026 | 56.50 | 56.50 | 52.90 | 54.60 | 54.60 | 5.41% | 265,500 |
| Feb 6, 2026 | 53.00 | 53.00 | 50.60 | 51.80 | 51.80 | -1.89% | 230,252 |
| Feb 5, 2026 | 54.00 | 54.70 | 52.80 | 52.80 | 52.80 | -4.86% | 358,085 |
| Feb 4, 2026 | 55.00 | 56.40 | 54.80 | 55.50 | 55.50 | 1.46% | 251,021 |
| Feb 3, 2026 | 56.50 | 57.90 | 53.70 | 54.70 | 54.70 | -1.97% | 399,447 |
| Feb 2, 2026 | 56.60 | 57.00 | 55.20 | 55.80 | 55.80 | -2.79% | 338,215 |
| Jan 30, 2026 | 60.50 | 60.70 | 56.50 | 57.40 | 57.40 | -5.44% | 592,068 |
| Jan 29, 2026 | 64.10 | 64.80 | 60.50 | 60.70 | 60.70 | -5.30% | 997,020 |
| Jan 28, 2026 | 62.80 | 65.20 | 60.50 | 64.10 | 64.10 | 2.40% | 1,463,960 |
| Jan 27, 2026 | 65.90 | 65.90 | 62.60 | 62.60 | 62.60 | -6.01% | 1,282,754 |
| Jan 26, 2026 | 70.10 | 70.50 | 64.10 | 66.60 | 66.60 | -2.63% | 4,765,150 |
| Jan 23, 2026 | 66.80 | 68.40 | 66.70 | 68.40 | 68.40 | 9.97% | 1,745,018 |
| Jan 22, 2026 | 57.80 | 62.20 | 57.70 | 62.20 | 62.20 | 9.89% | 2,211,420 |
| Jan 21, 2026 | 55.10 | 59.00 | 54.40 | 56.60 | 56.60 | 2.72% | 942,231 |
| Jan 20, 2026 | 57.00 | 57.50 | 54.80 | 55.10 | 55.10 | -3.33% | 992,548 |
| Jan 19, 2026 | 54.50 | 59.90 | 54.50 | 57.00 | 57.00 | 4.59% | 2,369,171 |
| Jan 16, 2026 | 54.60 | 59.00 | 54.00 | 54.50 | 54.50 | 1.30% | 1,382,753 |
| Jan 15, 2026 | 56.00 | 56.00 | 52.50 | 53.80 | 53.80 | -1.82% | 460,810 |
| Jan 14, 2026 | 51.00 | 54.80 | 50.50 | 54.80 | 54.80 | 8.51% | 493,389 |
| Jan 13, 2026 | 51.00 | 51.00 | 49.70 | 50.50 | 50.50 | 2.64% | 228,297 |
| Jan 12, 2026 | 50.00 | 51.00 | 49.20 | 49.20 | 49.20 | -2.19% | 309,741 |
| Jan 9, 2026 | 47.25 | 51.10 | 46.60 | 50.30 | 50.30 | 5.12% | 403,706 |
| Jan 8, 2026 | 49.60 | 50.80 | 47.50 | 47.85 | 47.85 | -3.33% | 189,533 |
| Jan 7, 2026 | 49.80 | 50.40 | 49.30 | 49.50 | 49.50 | 0.41% | 183,376 |
| Jan 6, 2026 | 49.00 | 50.50 | 48.20 | 49.30 | 49.30 | 0.41% | 467,157 |
| Jan 5, 2026 | 50.00 | 51.10 | 47.50 | 49.10 | 49.10 | 3.81% | 1,118,447 |
| Jan 2, 2026 | 43.40 | 47.30 | 43.40 | 47.30 | 47.30 | 10.00% | 425,484 |
| Dec 31, 2025 | 42.40 | 43.95 | 42.40 | 43.00 | 43.00 | 2.38% | 197,485 |
| Dec 30, 2025 | 43.05 | 43.40 | 41.40 | 42.00 | 42.00 | -2.33% | 175,304 |
| Dec 29, 2025 | 42.30 | 43.85 | 42.30 | 43.00 | 43.00 | 0.82% | 103,942 |
| Dec 26, 2025 | 42.90 | 43.85 | 42.65 | 42.65 | 42.65 | -0.58% | 66,147 |
| Dec 24, 2025 | 42.80 | 43.40 | 42.80 | 42.90 | 42.90 | 0.35% | 38,571 |
| Dec 23, 2025 | 42.80 | 43.20 | 42.70 | 42.75 | 42.75 | 0.35% | 41,164 |
| Dec 22, 2025 | 42.55 | 43.45 | 42.55 | 42.60 | 42.60 | 0.35% | 74,714 |
| Dec 19, 2025 | 42.50 | 42.65 | 41.90 | 42.45 | 42.45 | -3.63% | 348,907 |
| Dec 18, 2025 | 44.60 | 44.60 | 43.60 | 44.05 | 44.05 | -2.11% | 92,502 |
| Dec 17, 2025 | 45.50 | 46.50 | 45.00 | 45.00 | 45.00 | -1.10% | 49,464 |
| Dec 16, 2025 | 46.80 | 46.80 | 45.40 | 45.50 | 45.50 | -2.78% | 56,966 |
| Dec 15, 2025 | 47.30 | 47.80 | 46.10 | 46.80 | 46.80 | -0.95% | 62,214 |
| Dec 12, 2025 | 48.15 | 49.45 | 45.90 | 47.25 | 47.25 | -1.05% | 103,410 |
| Dec 11, 2025 | 46.70 | 48.15 | 46.70 | 47.75 | 47.75 | 2.36% | 81,414 |
| Dec 10, 2025 | 47.25 | 48.75 | 46.65 | 46.65 | 46.65 | -1.79% | 72,804 |
| Dec 9, 2025 | 47.75 | 47.85 | 47.00 | 47.50 | 47.50 | -0.84% | 62,551 |
| Dec 8, 2025 | 48.60 | 49.25 | 47.45 | 47.90 | 47.90 | -3.13% | 171,150 |
| Dec 5, 2025 | 49.15 | 50.20 | 48.70 | 49.45 | 49.45 | 1.02% | 113,743 |
| Dec 4, 2025 | 48.35 | 50.50 | 48.35 | 48.95 | 48.95 | 0.72% | 335,489 |
| Dec 3, 2025 | 44.70 | 49.00 | 44.70 | 48.60 | 48.60 | 9.09% | 393,212 |
| Dec 2, 2025 | 44.55 | 45.65 | 44.50 | 44.55 | 44.55 | - | 59,347 |
| Dec 1, 2025 | 45.30 | 45.30 | 44.40 | 44.55 | 44.55 | -2.09% | 41,054 |
| Nov 28, 2025 | 45.50 | 46.50 | 45.50 | 45.50 | 45.50 | - | 91,784 |
| Nov 27, 2025 | 46.25 | 46.25 | 45.40 | 45.50 | 45.50 | - | 44,332 |
| Nov 26, 2025 | 45.00 | 46.45 | 45.00 | 45.50 | 45.50 | 0.44% | 97,555 |
| Nov 25, 2025 | 45.00 | 45.95 | 44.40 | 45.30 | 45.30 | 0.67% | 83,671 |
| Nov 24, 2025 | 43.85 | 45.00 | 43.60 | 45.00 | 45.00 | 3.93% | 130,542 |