QNAP Systems, Inc. (TPEX:7805)
Taiwan
· Delayed Price · Currency is TWD 602.00
+16.00 (2.73%)
At close: Mar 6, 2026
QNAP Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 576.00 | 576.00 | 562.00 | 572.00 | 572.00 | -4.98% | 63,898 |
| Mar 6, 2026 | 575.00 | 602.00 | 575.00 | 602.00 | 602.00 | 2.73% | 47,316 |
| Mar 5, 2026 | 601.00 | 601.00 | 578.00 | 586.00 | 586.00 | 1.74% | 69,982 |
| Mar 4, 2026 | 582.00 | 595.00 | 571.00 | 576.00 | 576.00 | -4.95% | 106,146 |
| Mar 3, 2026 | 630.00 | 636.00 | 605.00 | 606.00 | 606.00 | -3.35% | 119,097 |
| Mar 2, 2026 | 623.00 | 640.00 | 621.00 | 627.00 | 627.00 | -3.24% | 144,967 |
| Feb 26, 2026 | 669.00 | 669.00 | 648.00 | 648.00 | 648.00 | -3.43% | 194,102 |
| Feb 25, 2026 | 660.00 | 675.00 | 653.00 | 671.00 | 671.00 | 0.60% | 162,443 |
| Feb 24, 2026 | 655.00 | 668.00 | 633.00 | 667.00 | 667.00 | 1.83% | 170,259 |
| Feb 23, 2026 | 688.00 | 688.00 | 650.00 | 655.00 | 655.00 | -1.95% | 215,266 |
| Feb 11, 2026 | 645.00 | 676.00 | 633.00 | 668.00 | 668.00 | 8.09% | 400,803 |
| Feb 10, 2026 | 569.00 | 618.00 | 563.00 | 618.00 | 618.00 | 9.96% | 181,849 |
| Feb 9, 2026 | 570.00 | 570.00 | 561.00 | 562.00 | 562.00 | 0.36% | 46,867 |
| Feb 6, 2026 | 573.00 | 573.00 | 559.00 | 560.00 | 560.00 | -2.10% | 54,024 |
| Feb 5, 2026 | 567.00 | 580.00 | 567.00 | 572.00 | 572.00 | 0.18% | 56,456 |
| Feb 4, 2026 | 578.00 | 586.00 | 563.00 | 571.00 | 571.00 | -1.21% | 99,170 |
| Feb 3, 2026 | 576.00 | 585.00 | 565.00 | 578.00 | 578.00 | 4.14% | 95,359 |
| Feb 2, 2026 | 533.00 | 560.00 | 533.00 | 555.00 | 555.00 | 1.28% | 101,975 |
| Jan 30, 2026 | 563.00 | 563.00 | 545.00 | 548.00 | 548.00 | -2.66% | 103,490 |
| Jan 29, 2026 | 576.00 | 577.00 | 559.00 | 563.00 | 563.00 | -1.40% | 66,564 |
| Jan 28, 2026 | 566.00 | 585.00 | 566.00 | 571.00 | 571.00 | -0.17% | 38,341 |
| Jan 27, 2026 | 591.00 | 598.00 | 572.00 | 572.00 | 572.00 | -3.21% | 81,188 |
| Jan 26, 2026 | 572.00 | 617.00 | 552.00 | 591.00 | 591.00 | 3.32% | 152,168 |
| Jan 23, 2026 | 583.00 | 583.00 | 563.00 | 572.00 | 572.00 | -2.56% | 45,097 |
| Jan 22, 2026 | 589.00 | 590.00 | 578.00 | 587.00 | 587.00 | 2.80% | 47,289 |
| Jan 21, 2026 | 590.00 | 590.00 | 561.00 | 571.00 | 571.00 | -4.36% | 221,319 |
| Jan 20, 2026 | 618.00 | 618.00 | 594.00 | 597.00 | 597.00 | -3.40% | 161,862 |
| Jan 19, 2026 | 623.00 | 627.00 | 615.00 | 618.00 | 618.00 | -0.80% | 75,862 |
| Jan 16, 2026 | 618.00 | 637.00 | 615.00 | 623.00 | 623.00 | 1.14% | 81,513 |
| Jan 15, 2026 | 622.00 | 625.00 | 613.00 | 616.00 | 616.00 | -1.60% | 80,134 |
| Jan 14, 2026 | 622.00 | 629.00 | 612.00 | 626.00 | 626.00 | 1.13% | 100,906 |
| Jan 13, 2026 | 658.00 | 660.00 | 618.00 | 619.00 | 619.00 | -4.92% | 230,198 |
| Jan 12, 2026 | 668.00 | 668.00 | 651.00 | 651.00 | 651.00 | -2.25% | 194,781 |
| Jan 9, 2026 | 669.00 | 675.00 | 664.00 | 666.00 | 666.00 | -0.45% | 50,025 |
| Jan 8, 2026 | 680.00 | 680.00 | 660.00 | 669.00 | 669.00 | -1.91% | 130,233 |
| Jan 7, 2026 | 665.00 | 686.00 | 665.00 | 682.00 | 682.00 | 1.34% | 84,722 |
| Jan 6, 2026 | 692.00 | 692.00 | 670.00 | 673.00 | 673.00 | -2.32% | 152,408 |
| Jan 5, 2026 | 731.00 | 731.00 | 681.00 | 689.00 | 689.00 | -6.00% | 354,699 |
| Jan 2, 2026 | 769.00 | 769.00 | 729.00 | 733.00 | 733.00 | -3.55% | 261,725 |
| Dec 31, 2025 | 749.00 | 774.00 | 749.00 | 760.00 | 760.00 | 1.33% | 305,602 |
| Dec 30, 2025 | 739.00 | 751.00 | 730.00 | 750.00 | 750.00 | 0.13% | 253,048 |
| Dec 29, 2025 | 712.00 | 763.00 | 706.00 | 749.00 | 749.00 | 6.70% | 533,773 |
| Dec 26, 2025 | 687.00 | 705.00 | 687.00 | 702.00 | 702.00 | 3.85% | 368,581 |
| Dec 24, 2025 | 668.00 | 685.00 | 668.00 | 676.00 | 676.00 | 2.42% | 175,070 |
| Dec 23, 2025 | 678.00 | 688.00 | 651.00 | 660.00 | 660.00 | -4.35% | 435,714 |
| Dec 22, 2025 | 730.00 | 730.00 | 673.00 | 690.00 | 690.00 | -12.55% | 869,442 |
| Dec 19, 2025 | 789.00 | 789.00 | 760.00 | 789.00 | 789.00 | - | 169,711 |
| Dec 18, 2025 | 772.00 | 789.00 | 743.00 | 789.00 | 789.00 | 2.20% | 85,442 |
| Dec 17, 2025 | 746.00 | 772.00 | 738.00 | 772.00 | 772.00 | 3.35% | 49,056 |
| Dec 16, 2025 | 750.00 | 774.00 | 737.00 | 747.00 | 747.00 | -0.66% | 34,899 |
| Dec 15, 2025 | 755.00 | 758.00 | 742.00 | 752.00 | 752.00 | -0.40% | 49,926 |
| Dec 12, 2025 | 745.00 | 789.00 | 740.00 | 755.00 | 755.00 | 0.67% | 87,274 |
| Dec 11, 2025 | 777.00 | 784.00 | 743.00 | 750.00 | 750.00 | -2.98% | 87,874 |
| Dec 10, 2025 | 779.00 | 800.00 | 762.00 | 773.00 | 773.00 | 0.52% | 41,220 |
| Dec 9, 2025 | 777.00 | 805.00 | 764.00 | 769.00 | 769.00 | -1.03% | 73,548 |
| Dec 8, 2025 | 793.00 | 805.00 | 765.00 | 777.00 | 777.00 | -0.13% | 119,731 |
| Dec 5, 2025 | 785.00 | 804.00 | 762.00 | 778.00 | 778.00 | -2.38% | 61,371 |
| Dec 4, 2025 | 820.00 | 820.00 | 785.00 | 797.00 | 797.00 | -2.80% | 51,792 |
| Dec 3, 2025 | 800.00 | 835.00 | 785.00 | 820.00 | 820.00 | 1.36% | 75,202 |
| Dec 2, 2025 | 813.00 | 842.00 | 769.00 | 809.00 | 809.00 | -0.49% | 137,199 |
| Dec 1, 2025 | 774.00 | 846.00 | 763.00 | 813.00 | 813.00 | 5.04% | 177,255 |
| Nov 28, 2025 | 702.00 | 790.00 | 682.00 | 774.00 | 774.00 | 10.57% | 224,339 |
| Nov 27, 2025 | 690.00 | 716.00 | 682.00 | 700.00 | 700.00 | 1.45% | 15,923 |
| Nov 26, 2025 | 725.00 | 725.00 | 682.00 | 690.00 | 690.00 | - | 29,966 |
| Nov 25, 2025 | 693.00 | 721.00 | 685.00 | 690.00 | 690.00 | 0.29% | 26,618 |
| Nov 24, 2025 | 675.00 | 709.00 | 675.00 | 688.00 | 688.00 | -2.96% | 5,624 |
| Nov 21, 2025 | 710.00 | 710.00 | 675.00 | 709.00 | 709.00 | 0.14% | 9,820 |
| Nov 20, 2025 | 685.00 | 716.00 | 680.00 | 708.00 | 708.00 | 3.06% | 10,347 |
| Nov 19, 2025 | 710.00 | 711.00 | 680.00 | 687.00 | 687.00 | -4.85% | 31,821 |
| Nov 18, 2025 | 705.00 | 728.00 | 685.00 | 722.00 | 722.00 | 3.88% | 31,968 |
| Nov 17, 2025 | 715.00 | 730.00 | 695.00 | 695.00 | 695.00 | -5.44% | 11,597 |
| Nov 14, 2025 | 710.00 | 735.00 | 700.00 | 735.00 | 735.00 | 2.08% | 16,845 |
| Nov 13, 2025 | 720.00 | 744.00 | 708.00 | 720.00 | 720.00 | - | 16,302 |
| Nov 12, 2025 | 711.00 | 741.00 | 710.00 | 720.00 | 720.00 | 1.27% | 25,783 |
| Nov 11, 2025 | 730.00 | 748.00 | 705.00 | 711.00 | 711.00 | -5.07% | 15,024 |
| Nov 10, 2025 | 727.00 | 753.00 | 715.00 | 749.00 | 749.00 | 3.31% | 8,773 |
| Nov 7, 2025 | 732.00 | 751.00 | 700.00 | 725.00 | 725.00 | -0.96% | 29,339 |
| Nov 6, 2025 | 699.00 | 735.00 | 699.00 | 732.00 | 732.00 | 4.13% | 5,712 |
| Nov 5, 2025 | 697.00 | 720.00 | 697.00 | 703.00 | 703.00 | -1.13% | 3,835 |
| Nov 4, 2025 | 705.00 | 735.00 | 700.00 | 711.00 | 711.00 | -0.14% | 12,605 |
| Nov 3, 2025 | 710.00 | 738.00 | 701.00 | 712.00 | 712.00 | -3.65% | 20,277 |
| Oct 31, 2025 | 717.00 | 739.00 | 698.00 | 739.00 | 739.00 | 0.54% | 23,730 |
| Oct 30, 2025 | 700.00 | 741.00 | 700.00 | 735.00 | 735.00 | 3.52% | 13,216 |
| Oct 29, 2025 | 727.00 | 735.00 | 700.00 | 710.00 | 710.00 | 1.43% | 9,327 |
| Oct 28, 2025 | 702.00 | 720.00 | 699.00 | 700.00 | 700.00 | -2.10% | 17,556 |
| Oct 27, 2025 | 730.00 | 730.00 | 700.00 | 715.00 | 715.00 | -2.32% | 7,571 |
| Oct 23, 2025 | 705.00 | 737.00 | 700.00 | 732.00 | 732.00 | 3.83% | 6,097 |
| Oct 22, 2025 | 700.00 | 735.00 | 678.00 | 705.00 | 705.00 | 0.71% | 5,488 |
| Oct 21, 2025 | 691.00 | 701.00 | 670.00 | 700.00 | 700.00 | -0.43% | 23,930 |
| Oct 20, 2025 | 716.00 | 720.00 | 692.00 | 703.00 | 703.00 | -3.70% | 18,446 |
| Oct 17, 2025 | 705.00 | 730.00 | 698.00 | 730.00 | 730.00 | 2.10% | 1,902 |
| Oct 16, 2025 | 715.00 | 751.00 | 710.00 | 715.00 | 715.00 | -4.41% | 13,808 |
| Oct 15, 2025 | 735.00 | 751.00 | 705.00 | 748.00 | 748.00 | 0.54% | 36,236 |
| Oct 14, 2025 | 740.00 | 765.00 | 720.00 | 744.00 | 744.00 | 0.27% | 11,056 |
| Oct 13, 2025 | 740.00 | 770.00 | 720.00 | 742.00 | 742.00 | -2.88% | 11,137 |
| Oct 9, 2025 | 755.00 | 764.00 | 727.00 | 764.00 | 764.00 | 0.92% | 9,681 |
| Oct 8, 2025 | 740.00 | 764.00 | 727.00 | 757.00 | 757.00 | 0.80% | 5,992 |
| Oct 7, 2025 | 746.00 | 768.00 | 731.00 | 751.00 | 751.00 | -2.47% | 12,884 |
| Oct 3, 2025 | 750.00 | 773.00 | 734.00 | 770.00 | 770.00 | 1.58% | 14,042 |
| Oct 2, 2025 | 755.00 | 769.00 | 743.00 | 758.00 | 758.00 | -0.39% | 22,331 |