QNAP Systems, Inc. (TPEX:7805)
Taiwan
· Delayed Price · Currency is TWD 797.00
-23.00 (-2.80%)
At close: Dec 4, 2025
QNAP Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 745.00 | 771.00 | 745.00 | 761.00 | 761.00 | -0.52% | 9,686 |
| Sep 30, 2025 | 747.00 | 770.00 | 740.00 | 765.00 | 765.00 | -0.39% | 6,717 |
| Sep 26, 2025 | 771.00 | 779.00 | 737.00 | 768.00 | 768.00 | 2.13% | 26,026 |
| Sep 25, 2025 | 763.00 | 783.00 | 750.00 | 752.00 | 752.00 | -0.92% | 13,817 |
| Sep 24, 2025 | 762.00 | 776.00 | 747.00 | 759.00 | 759.00 | -0.39% | 17,419 |
| Sep 23, 2025 | 745.00 | 776.00 | 740.00 | 762.00 | 762.00 | 0.79% | 6,738 |
| Sep 22, 2025 | 760.00 | 764.00 | 746.00 | 756.00 | 756.00 | 1.20% | 11,266 |
| Sep 19, 2025 | 773.00 | 774.00 | 745.00 | 747.00 | 747.00 | 0.27% | 14,620 |
| Sep 18, 2025 | 779.00 | 787.00 | 740.00 | 745.00 | 745.00 | -5.34% | 39,069 |
| Sep 17, 2025 | 770.00 | 787.00 | 757.00 | 787.00 | 787.00 | -0.25% | 31,820 |
| Sep 16, 2025 | 796.00 | 796.00 | 775.00 | 789.00 | 789.00 | -1.50% | 29,078 |
| Sep 15, 2025 | 770.00 | 822.00 | 770.00 | 801.00 | 801.00 | 1.78% | 9,888 |
| Sep 12, 2025 | 823.00 | 823.00 | 770.00 | 787.00 | 787.00 | -1.63% | 26,245 |
| Sep 11, 2025 | 825.00 | 825.00 | 788.00 | 800.00 | 800.00 | -0.62% | 23,993 |
| Sep 10, 2025 | 805.00 | 812.00 | 782.00 | 805.00 | 805.00 | 0.12% | 50,039 |
| Sep 9, 2025 | 851.00 | 851.00 | 792.00 | 804.00 | 804.00 | -1.35% | 63,749 |
| Sep 8, 2025 | 809.00 | 853.00 | 803.00 | 815.00 | 815.00 | 0.37% | 49,377 |
| Sep 5, 2025 | 786.00 | 840.00 | 780.00 | 812.00 | 812.00 | 4.10% | 69,399 |
| Sep 4, 2025 | 770.00 | 795.00 | 770.00 | 780.00 | 780.00 | -2.86% | 23,481 |
| Sep 3, 2025 | 780.00 | 812.00 | 767.00 | 803.00 | 803.00 | 3.21% | 26,416 |
| Sep 2, 2025 | 800.00 | 809.00 | 760.00 | 778.00 | 778.00 | -4.07% | 56,491 |
| Sep 1, 2025 | 775.00 | 811.00 | 750.00 | 811.00 | 811.00 | 4.11% | 129,993 |
| Aug 29, 2025 | 743.00 | 783.00 | 728.00 | 779.00 | 779.00 | 5.27% | 88,567 |
| Aug 28, 2025 | 755.00 | 763.00 | 725.00 | 740.00 | 740.00 | 0.41% | 52,431 |
| Aug 27, 2025 | 716.00 | 760.00 | 716.00 | 737.00 | 737.00 | 1.94% | 29,317 |
| Aug 26, 2025 | 724.00 | 727.00 | 716.00 | 723.00 | 723.00 | - | 43,012 |
| Aug 25, 2025 | 734.00 | 734.00 | 712.00 | 723.00 | 723.00 | 0.84% | 60,558 |
| Aug 22, 2025 | 714.00 | 720.00 | 706.00 | 717.00 | 717.00 | 0.28% | 30,436 |
| Aug 21, 2025 | 707.00 | 723.00 | 707.00 | 715.00 | 715.00 | 0.70% | 27,009 |
| Aug 20, 2025 | 720.00 | 742.00 | 705.00 | 710.00 | 710.00 | -1.25% | 12,991 |
| Aug 19, 2025 | 710.00 | 745.00 | 710.00 | 719.00 | 719.00 | -0.14% | 40,451 |
| Aug 18, 2025 | 716.00 | 740.00 | 703.00 | 720.00 | 720.00 | 2.13% | 13,933 |
| Aug 15, 2025 | 706.00 | 711.00 | 680.00 | 705.00 | 705.00 | -0.14% | 34,983 |
| Aug 14, 2025 | 693.00 | 710.00 | 693.00 | 706.00 | 706.00 | 1.29% | 28,595 |
| Aug 13, 2025 | 710.00 | 710.00 | 689.00 | 697.00 | 697.00 | -0.43% | 18,206 |
| Aug 12, 2025 | 682.00 | 702.00 | 682.00 | 700.00 | 700.00 | 1.74% | 17,061 |
| Aug 11, 2025 | 695.00 | 720.00 | 687.00 | 688.00 | 688.00 | - | 12,231 |
| Aug 8, 2025 | 680.00 | 710.00 | 680.00 | 688.00 | 688.00 | 1.03% | 2,624 |
| Aug 7, 2025 | 677.00 | 711.00 | 675.00 | 681.00 | 681.00 | -0.58% | 11,761 |
| Aug 6, 2025 | 680.00 | 688.00 | 680.00 | 685.00 | 685.00 | 0.15% | 1,323 |
| Aug 5, 2025 | 685.00 | 711.00 | 683.00 | 684.00 | 684.00 | -1.01% | 11,688 |
| Aug 4, 2025 | 680.00 | 714.00 | 680.00 | 691.00 | 691.00 | 0.73% | 4,936 |
| Aug 1, 2025 | 694.00 | 695.00 | 686.00 | 686.00 | 686.00 | -0.87% | 10,521 |
| Jul 31, 2025 | 690.00 | 704.00 | 690.00 | 692.00 | 692.00 | -0.14% | 14,217 |
| Jul 30, 2025 | 714.00 | 714.00 | 680.00 | 693.00 | 693.00 | 0.43% | 2,852 |
| Jul 29, 2025 | 700.00 | 710.00 | 680.00 | 690.00 | 690.00 | -0.43% | 8,728 |
| Jul 28, 2025 | 720.00 | 725.00 | 690.00 | 693.00 | 693.00 | -5.07% | 26,238 |
| Jul 25, 2025 | 723.00 | 735.00 | 710.00 | 730.00 | 690.00 | 1.39% | 15,669 |
| Jul 24, 2025 | 720.00 | 724.00 | 705.00 | 720.00 | 680.55 | 0.56% | 8,363 |
| Jul 23, 2025 | 720.00 | 723.00 | 709.00 | 716.00 | 676.77 | 0.14% | 9,796 |
| Jul 22, 2025 | 720.00 | 728.00 | 705.00 | 715.00 | 675.82 | -2.19% | 28,402 |
| Jul 21, 2025 | 713.00 | 734.00 | 700.00 | 731.00 | 690.95 | 2.24% | 11,885 |
| Jul 18, 2025 | 705.00 | 738.00 | 695.00 | 715.00 | 675.82 | 2.88% | 10,960 |
| Jul 17, 2025 | 705.00 | 733.00 | 695.00 | 695.00 | 656.92 | -3.61% | 14,250 |
| Jul 16, 2025 | 746.00 | 746.00 | 700.00 | 721.00 | 681.49 | -1.90% | 10,872 |
| Jul 15, 2025 | 707.00 | 746.00 | 700.00 | 735.00 | 694.73 | 3.96% | 11,501 |