QST International Corp. (TPEX:8349)
Taiwan
· Delayed Price · Currency is TWD 44.80
-0.70 (-1.54%)
At close: Dec 5, 2025
QST International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.50 | 45.85 | 44.75 | 44.80 | 44.80 | -1.54% | 48,488 |
| Dec 4, 2025 | 45.75 | 46.05 | 45.30 | 45.50 | 45.50 | -0.22% | 86,843 |
| Dec 3, 2025 | 45.95 | 45.95 | 45.50 | 45.60 | 45.60 | -0.33% | 17,029 |
| Dec 2, 2025 | 45.60 | 46.05 | 45.30 | 45.75 | 45.75 | -0.33% | 56,855 |
| Dec 1, 2025 | 46.35 | 46.35 | 45.50 | 45.90 | 45.90 | 0.44% | 56,072 |
| Nov 28, 2025 | 46.45 | 46.45 | 45.70 | 45.70 | 45.70 | -1.08% | 108,173 |
| Nov 27, 2025 | 46.75 | 46.75 | 46.20 | 46.20 | 46.20 | -0.54% | 55,150 |
| Nov 26, 2025 | 45.40 | 46.50 | 45.40 | 46.45 | 46.45 | 2.99% | 287,729 |
| Nov 25, 2025 | 44.80 | 45.25 | 44.35 | 45.10 | 45.10 | 1.12% | 104,453 |
| Nov 24, 2025 | 44.65 | 44.65 | 43.80 | 44.60 | 44.60 | -0.22% | 65,412 |
| Nov 21, 2025 | 44.60 | 45.00 | 44.00 | 44.70 | 44.70 | -0.67% | 80,343 |
| Nov 20, 2025 | 43.55 | 45.60 | 43.55 | 45.00 | 45.00 | 2.27% | 224,365 |
| Nov 19, 2025 | 42.10 | 44.50 | 41.30 | 44.00 | 44.00 | 4.51% | 175,946 |
| Nov 18, 2025 | 42.60 | 42.80 | 41.80 | 42.10 | 42.10 | -2.21% | 160,342 |
| Nov 17, 2025 | 43.60 | 43.60 | 42.80 | 43.05 | 43.05 | -1.71% | 91,049 |
| Nov 14, 2025 | 43.35 | 44.00 | 43.35 | 43.80 | 43.80 | 0.34% | 55,450 |
| Nov 13, 2025 | 43.30 | 45.00 | 43.00 | 43.65 | 43.65 | 0.92% | 573,227 |
| Nov 12, 2025 | 43.10 | 44.20 | 42.90 | 43.25 | 43.25 | 0.82% | 106,821 |
| Nov 11, 2025 | 43.30 | 43.55 | 42.90 | 42.90 | 42.90 | -1.83% | 73,695 |
| Nov 10, 2025 | 44.00 | 44.00 | 43.00 | 43.70 | 43.70 | -0.57% | 86,603 |
| Nov 7, 2025 | 44.55 | 44.55 | 43.90 | 43.95 | 43.95 | -1.35% | 78,269 |
| Nov 6, 2025 | 43.80 | 44.55 | 43.50 | 44.55 | 44.55 | 2.18% | 136,191 |
| Nov 5, 2025 | 41.70 | 43.60 | 41.45 | 43.60 | 43.60 | 4.18% | 185,898 |
| Nov 4, 2025 | 42.15 | 42.15 | 41.75 | 41.85 | 41.85 | -0.83% | 63,561 |
| Nov 3, 2025 | 42.70 | 42.70 | 41.65 | 42.20 | 42.20 | -0.71% | 90,463 |
| Oct 31, 2025 | 42.00 | 42.55 | 41.80 | 42.50 | 42.50 | - | 179,617 |
| Oct 30, 2025 | 43.00 | 43.25 | 41.50 | 42.50 | 42.50 | -2.30% | 387,987 |
| Oct 29, 2025 | 44.45 | 44.45 | 43.50 | 43.50 | 43.50 | -2.03% | 165,001 |
| Oct 28, 2025 | 44.95 | 44.95 | 43.90 | 44.40 | 44.40 | -1.00% | 120,135 |
| Oct 27, 2025 | 44.35 | 44.85 | 43.60 | 44.85 | 44.85 | 1.24% | 139,590 |
| Oct 23, 2025 | 43.65 | 44.40 | 43.65 | 44.30 | 44.30 | 0.68% | 145,245 |
| Oct 22, 2025 | 45.00 | 45.00 | 43.60 | 44.00 | 44.00 | -2.22% | 431,679 |
| Oct 21, 2025 | 45.75 | 45.75 | 45.00 | 45.00 | 45.00 | -1.85% | 107,950 |
| Oct 20, 2025 | 45.90 | 45.90 | 44.90 | 45.85 | 45.85 | -0.11% | 160,663 |
| Oct 17, 2025 | 46.15 | 46.35 | 45.60 | 45.90 | 45.90 | -0.97% | 140,953 |
| Oct 16, 2025 | 46.20 | 46.45 | 46.15 | 46.35 | 46.35 | -0.22% | 94,468 |
| Oct 15, 2025 | 46.50 | 46.60 | 46.10 | 46.45 | 46.45 | -0.54% | 33,885 |
| Oct 14, 2025 | 46.70 | 46.80 | 45.90 | 46.70 | 46.70 | -0.21% | 133,398 |
| Oct 13, 2025 | 46.20 | 46.80 | 45.80 | 46.80 | 46.80 | - | 100,877 |
| Oct 9, 2025 | 46.55 | 47.50 | 46.25 | 46.80 | 46.80 | 1.19% | 133,054 |
| Oct 8, 2025 | 46.60 | 46.60 | 45.95 | 46.25 | 46.25 | -1.39% | 190,609 |
| Oct 7, 2025 | 46.95 | 46.95 | 46.55 | 46.90 | 46.90 | 0.54% | 92,994 |
| Oct 3, 2025 | 46.90 | 46.90 | 46.30 | 46.65 | 46.65 | -0.21% | 70,465 |
| Oct 2, 2025 | 47.10 | 47.30 | 46.50 | 46.75 | 46.75 | - | 77,016 |
| Oct 1, 2025 | 46.85 | 47.00 | 46.70 | 46.75 | 46.75 | -0.32% | 58,845 |
| Sep 30, 2025 | 47.05 | 47.10 | 46.55 | 46.90 | 46.90 | -0.21% | 43,805 |
| Sep 26, 2025 | 46.65 | 47.00 | 46.30 | 47.00 | 47.00 | 0.11% | 99,791 |
| Sep 25, 2025 | 47.00 | 47.00 | 46.60 | 46.95 | 46.95 | 0.11% | 62,647 |
| Sep 24, 2025 | 46.90 | 47.00 | 46.50 | 46.90 | 46.90 | 0.54% | 59,538 |
| Sep 23, 2025 | 47.10 | 47.25 | 46.50 | 46.65 | 46.65 | -0.43% | 61,353 |
| Sep 22, 2025 | 46.90 | 47.15 | 46.60 | 46.85 | 46.85 | -0.85% | 65,371 |
| Sep 19, 2025 | 47.30 | 47.50 | 47.00 | 47.25 | 47.25 | 0.11% | 38,813 |
| Sep 18, 2025 | 46.90 | 47.45 | 46.90 | 47.20 | 47.20 | 0.43% | 47,291 |
| Sep 17, 2025 | 46.50 | 47.85 | 46.40 | 47.00 | 47.00 | 2.57% | 237,456 |
| Sep 16, 2025 | 45.19 | 45.92 | 45.19 | 45.82 | 45.82 | 2.86% | 120,795 |
| Sep 15, 2025 | 45.46 | 45.46 | 44.28 | 44.55 | 44.55 | -2.00% | 154,514 |
| Sep 12, 2025 | 45.64 | 45.64 | 44.87 | 45.46 | 45.46 | 0.60% | 158,594 |
| Sep 11, 2025 | 45.28 | 45.32 | 44.69 | 45.19 | 45.19 | -0.50% | 78,601 |
| Sep 10, 2025 | 45.46 | 45.55 | 45.10 | 45.41 | 45.41 | 0.20% | 66,561 |
| Sep 9, 2025 | 45.55 | 45.92 | 44.96 | 45.32 | 45.32 | -0.30% | 55,998 |
| Sep 8, 2025 | 45.19 | 45.46 | 45.10 | 45.46 | 45.46 | 0.91% | 47,460 |
| Sep 5, 2025 | 45.92 | 46.28 | 44.91 | 45.05 | 45.05 | -1.88% | 127,044 |
| Sep 4, 2025 | 46.73 | 46.73 | 45.82 | 45.92 | 45.91 | -1.94% | 105,391 |
| Sep 3, 2025 | 44.91 | 46.82 | 44.91 | 46.82 | 46.82 | 4.57% | 281,673 |
| Sep 2, 2025 | 44.73 | 44.82 | 43.91 | 44.78 | 44.78 | 0.61% | 97,639 |
| Sep 1, 2025 | 44.01 | 44.82 | 43.91 | 44.51 | 44.51 | 1.56% | 151,253 |
| Aug 29, 2025 | 42.82 | 44.10 | 42.78 | 43.82 | 43.82 | 2.34% | 89,134 |
| Aug 28, 2025 | 42.73 | 42.87 | 42.73 | 42.82 | 42.82 | 0.21% | 73,814 |
| Aug 27, 2025 | 42.55 | 42.73 | 42.46 | 42.73 | 42.73 | - | 99,776 |
| Aug 26, 2025 | 42.91 | 42.91 | 42.37 | 42.73 | 42.73 | -0.95% | 93,858 |
| Aug 25, 2025 | 42.69 | 43.28 | 42.69 | 43.14 | 43.14 | 1.17% | 64,314 |
| Aug 22, 2025 | 43.51 | 43.51 | 42.28 | 42.64 | 42.64 | -2.09% | 428,632 |
| Aug 21, 2025 | 45.10 | 45.10 | 43.37 | 43.55 | 43.55 | -3.43% | 631,722 |
| Aug 20, 2025 | 45.37 | 45.46 | 44.28 | 45.10 | 45.10 | -0.80% | 280,040 |
| Aug 19, 2025 | 45.92 | 45.92 | 45.01 | 45.46 | 45.46 | -0.99% | 219,916 |
| Aug 18, 2025 | 46.37 | 46.37 | 45.37 | 45.92 | 45.91 | -0.98% | 251,643 |
| Aug 15, 2025 | 46.19 | 46.55 | 45.92 | 46.37 | 46.37 | 0.39% | 129,295 |
| Aug 14, 2025 | 46.64 | 46.64 | 45.64 | 46.19 | 46.19 | - | 105,543 |
| Aug 13, 2025 | 46.82 | 47.10 | 46.19 | 46.19 | 46.19 | -1.55% | 96,182 |
| Aug 12, 2025 | 47.73 | 47.92 | 46.92 | 46.92 | 46.91 | -2.46% | 120,236 |
| Aug 11, 2025 | 47.28 | 48.10 | 45.01 | 48.10 | 48.10 | -0.19% | 582,847 |
| Aug 8, 2025 | 48.19 | 48.28 | 47.92 | 48.19 | 48.19 | -0.75% | 81,117 |
| Aug 7, 2025 | 48.55 | 48.55 | 48.10 | 48.55 | 48.55 | - | 47,850 |
| Aug 6, 2025 | 48.73 | 48.73 | 48.01 | 48.55 | 48.55 | -0.19% | 62,126 |
| Aug 5, 2025 | 48.82 | 48.82 | 47.55 | 48.64 | 48.64 | - | 149,636 |
| Aug 4, 2025 | 47.73 | 48.64 | 47.55 | 48.64 | 48.64 | 1.32% | 150,538 |
| Aug 1, 2025 | 47.28 | 48.01 | 47.28 | 48.01 | 48.01 | 0.57% | 70,477 |
| Jul 31, 2025 | 47.64 | 47.73 | 47.28 | 47.73 | 47.73 | - | 39,609 |
| Jul 30, 2025 | 47.73 | 47.73 | 47.01 | 47.73 | 47.73 | - | 116,367 |
| Jul 29, 2025 | 47.92 | 47.92 | 47.37 | 47.73 | 47.73 | -0.38% | 38,571 |
| Jul 28, 2025 | 47.46 | 47.92 | 47.46 | 47.92 | 47.91 | -0.19% | 23,880 |
| Jul 25, 2025 | 47.73 | 48.01 | 47.37 | 48.01 | 48.01 | 0.57% | 54,188 |
| Jul 24, 2025 | 47.55 | 47.73 | 47.28 | 47.73 | 47.73 | 0.38% | 63,282 |
| Jul 23, 2025 | 47.64 | 47.64 | 47.28 | 47.55 | 47.55 | 0.19% | 69,858 |
| Jul 22, 2025 | 47.64 | 47.64 | 46.46 | 47.46 | 47.46 | 0.19% | 236,798 |
| Jul 21, 2025 | 47.46 | 47.92 | 47.28 | 47.37 | 47.37 | -1.14% | 52,809 |
| Jul 18, 2025 | 47.73 | 47.92 | 47.46 | 47.92 | 47.91 | 0.77% | 82,758 |
| Jul 17, 2025 | 47.28 | 47.73 | 47.28 | 47.55 | 47.55 | -0.19% | 50,572 |
| Jul 16, 2025 | 47.64 | 47.64 | 47.28 | 47.64 | 47.64 | - | 60,547 |
| Jul 15, 2025 | 47.64 | 47.64 | 47.37 | 47.64 | 47.64 | - | 35,052 |