Quaser Machine Tools, Inc. 4563
TPEX · Taiwan · Producer Manufacturing
TWD 53.20-0.30 (-0.56%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 53.20 | -0.56% | TWD 54.00 | TWD 54.00 | TWD 52.10 | 354.44K |
| 2026-10-01 | TWD 53.50 | +3.48% | TWD 51.70 | TWD 54.40 | TWD 51.60 | 510.26K |
| 2026-09-30 | TWD 51.70 | +0.58% | TWD 51.50 | TWD 52.40 | TWD 49.90 | 342.66K |
| 2026-09-29 | TWD 51.40 | +0.39% | TWD 51.30 | TWD 52.60 | TWD 50.80 | 231.20K |
| 2026-09-24 | TWD 51.20 | +4.28% | TWD 48.75 | TWD 51.50 | TWD 48.75 | 285.05K |
| 2026-09-23 | TWD 49.10 | -2.00% | TWD 50.10 | TWD 51.00 | TWD 48.35 | 304.05K |
| 2026-09-22 | TWD 50.10 | +6.60% | TWD 47.50 | TWD 51.70 | TWD 47.40 | 955.15K |
| 2026-09-21 | TWD 47.00 | 0.00% | TWD 47.50 | TWD 47.50 | TWD 46.85 | 133.00K |
| 2026-09-18 | TWD 47.00 | +1.73% | TWD 46.20 | TWD 47.50 | TWD 46.20 | 181.00K |
| 2026-09-17 | TWD 46.20 | +1.54% | TWD 45.80 | TWD 47.10 | TWD 45.50 | 264.03K |
| 2026-09-16 | TWD 45.50 | +1.90% | TWD 44.80 | TWD 46.20 | TWD 44.80 | 134.03K |
| 2026-09-15 | TWD 44.65 | -0.78% | TWD 45.00 | TWD 45.05 | TWD 44.50 | 42.01K |
| 2026-09-14 | TWD 45.00 | +1.12% | TWD 44.25 | TWD 45.50 | TWD 44.00 | 132.00K |
| 2026-09-11 | TWD 44.50 | +0.79% | TWD 43.70 | TWD 45.40 | TWD 43.70 | 137.03K |
| 2026-09-10 | TWD 44.15 | +0.80% | TWD 43.80 | TWD 44.15 | TWD 43.25 | 72.00K |
| 2026-09-09 | TWD 43.80 | -0.90% | TWD 44.00 | TWD 45.55 | TWD 43.55 | 84.01K |
| 2026-09-08 | TWD 44.20 | -2.00% | TWD 45.60 | TWD 45.65 | TWD 44.20 | 113.11K |
| 2026-09-07 | TWD 45.10 | +2.85% | TWD 44.55 | TWD 45.75 | TWD 43.50 | 173.02K |
| 2026-09-04 | TWD 43.85 | +0.57% | TWD 44.50 | TWD 45.50 | TWD 43.85 | 196.00K |
| 2026-09-03 | TWD 43.60 | -3.96% | TWD 45.90 | TWD 47.00 | TWD 43.60 | 257.02K |
| 2026-09-02 | TWD 45.40 | +1.45% | TWD 46.85 | TWD 46.95 | TWD 44.75 | 974.00K |
| 2026-09-01 | TWD 44.75 | +9.95% | TWD 41.90 | TWD 44.75 | TWD 41.90 | 238.00K |
| 2026-08-31 | TWD 40.70 | 0.00% | TWD 40.70 | TWD 40.70 | TWD 39.90 | 41.00K |
| 2026-08-28 | TWD 40.70 | -0.49% | TWD 40.95 | TWD 40.95 | TWD 40.00 | 58.01K |
| 2026-08-27 | TWD 40.90 | -0.37% | TWD 40.80 | TWD 41.30 | TWD 40.80 | 59.00K |
| 2026-08-26 | TWD 41.05 | +3.14% | TWD 40.20 | TWD 42.00 | TWD 40.20 | 163.08K |
| 2026-08-25 | TWD 39.80 | -0.25% | TWD 39.15 | TWD 40.25 | TWD 39.15 | 34.00K |
| 2026-08-24 | TWD 39.90 | +0.88% | TWD 39.55 | TWD 40.20 | TWD 39.50 | 33.06K |
| 2026-08-21 | TWD 39.55 | +0.51% | TWD 39.50 | TWD 39.80 | TWD 39.20 | 35.08K |
| 2026-08-20 | TWD 39.35 | -0.25% | TWD 39.55 | TWD 40.00 | TWD 39.00 | 27.06K |
| 2026-08-19 | TWD 39.45 | +1.54% | TWD 39.75 | TWD 40.00 | TWD 39.45 | 80.04K |
| 2026-08-18 | TWD 38.85 | -2.26% | TWD 39.75 | TWD 39.75 | TWD 38.80 | 75.02K |
| 2026-08-17 | TWD 39.75 | +0.38% | TWD 40.20 | TWD 40.30 | TWD 39.05 | 33.07K |
| 2026-08-14 | TWD 39.60 | +1.54% | TWD 39.00 | TWD 40.05 | TWD 39.00 | 64.04K |
| 2026-08-13 | TWD 39.00 | -2.01% | TWD 39.80 | TWD 40.50 | TWD 39.00 | 107.07K |
| 2026-08-12 | TWD 39.80 | -1.24% | TWD 40.50 | TWD 40.80 | TWD 39.40 | 78.02K |
| 2026-08-11 | TWD 40.30 | +1.77% | TWD 39.50 | TWD 40.80 | TWD 39.00 | 122.39K |
| 2026-08-10 | TWD 39.60 | 0.00% | TWD 39.60 | TWD 40.00 | TWD 39.45 | 29.01K |
| 2026-08-07 | TWD 39.60 | -2.22% | TWD 40.00 | TWD 40.50 | TWD 39.40 | 94.00K |
| 2026-08-06 | TWD 40.50 | +2.27% | TWD 39.50 | TWD 40.95 | TWD 39.35 | 72.18K |
| 2026-08-05 | TWD 39.60 | -0.75% | TWD 39.95 | TWD 40.50 | TWD 39.55 | 85.00K |
| 2026-08-04 | TWD 39.90 | +1.79% | TWD 39.00 | TWD 39.95 | TWD 38.90 | 64.11K |
| 2026-08-03 | TWD 39.20 | +3.70% | TWD 37.75 | TWD 39.20 | TWD 37.75 | 44.00K |
| 2026-07-31 | TWD 37.80 | +4.85% | TWD 37.50 | TWD 38.45 | TWD 37.50 | 77.01K |
| 2026-07-30 | TWD 36.05 | -1.23% | TWD 36.00 | TWD 37.45 | TWD 35.85 | 219.00K |
| 2026-07-29 | TWD 36.50 | -5.81% | TWD 38.40 | TWD 38.40 | TWD 35.75 | 308.00K |
| 2026-07-28 | TWD 38.75 | -2.52% | TWD 39.75 | TWD 39.75 | TWD 38.40 | 99.00K |
| 2026-07-27 | TWD 39.75 | +0.25% | TWD 39.10 | TWD 40.45 | TWD 39.10 | 72.00K |
| 2026-07-24 | TWD 39.65 | -0.87% | TWD 39.65 | TWD 39.95 | TWD 39.40 | 59.00K |
| 2026-07-23 | TWD 40.00 | -2.20% | TWD 40.90 | TWD 40.90 | TWD 39.80 | 35.00K |
| 2026-07-22 | TWD 40.90 | +2.12% | TWD 40.25 | TWD 41.15 | TWD 40.25 | 58.00K |
| 2026-07-21 | TWD 40.05 | +1.39% | TWD 40.05 | TWD 40.75 | TWD 39.80 | 139.00K |
| 2026-07-20 | TWD 39.50 | -0.75% | TWD 39.65 | TWD 40.05 | TWD 38.25 | 137.00K |
| 2026-07-17 | TWD 39.80 | -4.33% | TWD 41.50 | TWD 41.50 | TWD 39.60 | 234.00K |
| 2026-07-16 | TWD 41.60 | -1.65% | TWD 42.30 | TWD 42.30 | TWD 41.60 | 38.00K |
| 2026-07-15 | TWD 42.30 | +2.67% | TWD 41.50 | TWD 42.55 | TWD 41.35 | 53.00K |
| 2026-07-14 | TWD 41.20 | -4.19% | TWD 42.30 | TWD 42.40 | TWD 40.05 | 167.00K |
| 2026-07-13 | TWD 43.00 | +2.87% | TWD 42.40 | TWD 43.35 | TWD 42.40 | 183.59K |
| 2026-07-10 | TWD 41.80 | 0.00% | TWD 41.80 | TWD 41.80 | TWD 41.80 | 0 |
| 2026-07-09 | TWD 41.80 | -0.71% | TWD 42.10 | TWD 43.45 | TWD 41.65 | 164.37K |
| 2026-07-08 | TWD 42.10 | -0.47% | TWD 41.90 | TWD 42.30 | TWD 41.50 | 51.00K |
| 2026-07-07 | TWD 42.30 | -2.76% | TWD 44.00 | TWD 44.15 | TWD 42.10 | 140.00K |
| 2026-07-06 | TWD 43.50 | +0.12% | TWD 43.45 | TWD 45.00 | TWD 43.45 | 152.41K |
| 2026-07-03 | TWD 43.45 | +2.24% | TWD 42.50 | TWD 44.55 | TWD 42.15 | 149.20K |
| 2026-07-02 | TWD 42.50 | 0.00% | TWD 42.45 | TWD 44.90 | TWD 42.40 | 538.00K |
| 2026-07-01 | TWD 42.50 | +4.29% | TWD 40.95 | TWD 42.75 | TWD 40.35 | 177.00K |
| 2026-06-30 | TWD 40.75 | +1.37% | TWD 40.45 | TWD 41.00 | TWD 40.20 | 47.00K |
| 2026-06-29 | TWD 40.20 | +0.50% | TWD 40.95 | TWD 41.00 | TWD 40.00 | 44.03K |
| 2026-06-26 | TWD 40.00 | -2.44% | TWD 40.90 | TWD 41.00 | TWD 40.00 | 119.00K |
| 2026-06-25 | TWD 41.00 | +0.12% | TWD 41.30 | TWD 41.95 | TWD 41.00 | 91.00K |
| 2026-06-24 | TWD 40.95 | -2.03% | TWD 41.00 | TWD 41.75 | TWD 40.75 | 187.00K |
| 2026-06-23 | TWD 41.80 | -4.02% | TWD 43.65 | TWD 43.65 | TWD 41.80 | 182.00K |
| 2026-06-22 | TWD 43.55 | +1.75% | TWD 43.05 | TWD 43.75 | TWD 43.05 | 121.01K |
| 2026-06-18 | TWD 42.80 | +1.06% | TWD 43.45 | TWD 43.45 | TWD 42.60 | 84.00K |
| 2026-06-17 | TWD 42.35 | -0.35% | TWD 42.50 | TWD 42.55 | TWD 42.20 | 108.00K |
| 2026-06-16 | TWD 42.50 | -1.73% | TWD 43.25 | TWD 43.25 | TWD 42.20 | 97.00K |
| 2026-06-15 | TWD 43.25 | +2.61% | TWD 43.15 | TWD 43.40 | TWD 42.45 | 136.01K |
| 2026-06-12 | TWD 42.15 | +0.12% | TWD 43.00 | TWD 43.10 | TWD 42.05 | 202.00K |
| 2026-06-11 | TWD 42.10 | -4.97% | TWD 42.65 | TWD 43.10 | TWD 41.80 | 393.00K |
| 2026-06-10 | TWD 44.30 | -3.28% | TWD 45.00 | TWD 46.05 | TWD 44.25 | 188.00K |
| 2026-06-09 | TWD 45.80 | -0.76% | TWD 45.85 | TWD 47.20 | TWD 45.80 | 193.35K |
| 2026-06-08 | TWD 46.15 | -6.10% | TWD 45.50 | TWD 47.50 | TWD 44.75 | 449.07K |
| 2026-06-05 | TWD 49.15 | -3.63% | TWD 50.70 | TWD 50.70 | TWD 48.60 | 202.00K |
| 2026-06-04 | TWD 51.00 | -0.39% | TWD 51.20 | TWD 52.40 | TWD 51.00 | 298.05K |
| 2026-06-03 | TWD 51.20 | +2.20% | TWD 50.50 | TWD 54.00 | TWD 50.50 | 846.28K |
| 2026-06-02 | TWD 50.10 | -0.20% | TWD 51.00 | TWD 51.00 | TWD 48.75 | 316.10K |
| 2026-06-01 | TWD 50.20 | +3.51% | TWD 48.30 | TWD 50.90 | TWD 48.30 | 437.10K |
| 2026-05-29 | TWD 48.50 | +0.83% | TWD 48.35 | TWD 48.90 | TWD 48.00 | 252.00K |
| 2026-05-28 | TWD 48.10 | -1.03% | TWD 49.35 | TWD 50.30 | TWD 47.05 | 222.00K |
| 2026-05-27 | TWD 48.60 | -3.19% | TWD 50.30 | TWD 50.60 | TWD 48.60 | 342.00K |