Q Burger Group Co., Ltd. 7797
TPEX · Taiwan · Consumer Services
TWD 52.50-2.50 (-4.55%)
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 52.50 | -2.78% | TWD 52.80 | TWD 53.50 | TWD 51.90 | 14.79K |
| 2026-10-01 | TWD 54.00 | -3.57% | TWD 56.00 | TWD 56.00 | TWD 53.80 | 6.21K |
| 2026-09-30 | TWD 56.00 | -2.10% | TWD 57.20 | TWD 57.20 | TWD 55.10 | 2.00K |
| 2026-09-29 | TWD 57.20 | 0.00% | TWD 57.20 | TWD 57.20 | TWD 55.20 | 1.50K |
| 2026-09-24 | TWD 57.20 | 0.00% | TWD 57.20 | TWD 57.20 | TWD 57.20 | 2 |
| 2026-09-23 | TWD 57.20 | 0.00% | TWD 57.20 | TWD 57.20 | TWD 55.00 | 6.10K |
| 2026-09-22 | TWD 57.20 | 0.00% | TWD 57.20 | TWD 57.20 | TWD 55.00 | 2.26K |
| 2026-09-21 | TWD 57.20 | +0.35% | TWD 57.20 | TWD 57.20 | TWD 57.20 | 2 |
| 2026-09-18 | TWD 57.00 | 0.00% | TWD 57.00 | TWD 57.00 | TWD 55.00 | 121 |
| 2026-09-17 | TWD 57.00 | 0.00% | TWD 55.00 | TWD 57.00 | TWD 55.00 | 3 |
| 2026-09-16 | TWD 57.00 | 0.00% | TWD 57.00 | TWD 57.00 | TWD 57.00 | 1 |
| 2026-09-15 | TWD 57.00 | +3.64% | TWD 57.00 | TWD 57.00 | TWD 55.00 | 6.15K |
| 2026-09-14 | TWD 55.00 | -5.66% | TWD 58.30 | TWD 58.30 | TWD 55.00 | 16.20K |
| 2026-09-11 | TWD 58.30 | 0.00% | TWD 55.60 | TWD 58.30 | TWD 55.60 | 768 |
| 2026-09-10 | TWD 58.30 | -0.17% | TWD 58.30 | TWD 58.30 | TWD 55.60 | 203 |
| 2026-09-09 | TWD 58.40 | +0.69% | TWD 58.30 | TWD 58.40 | TWD 57.50 | 4.01K |
| 2026-09-08 | TWD 58.00 | -0.17% | TWD 58.00 | TWD 58.00 | TWD 56.00 | 3.12K |
| 2026-09-07 | TWD 58.10 | 0.00% | TWD 58.10 | TWD 58.10 | TWD 58.10 | 34 |
| 2026-09-04 | TWD 58.10 | -0.17% | TWD 56.50 | TWD 58.20 | TWD 56.10 | 5.50K |
| 2026-09-03 | TWD 58.20 | +6.20% | TWD 53.20 | TWD 58.20 | TWD 53.20 | 14.53K |
| 2026-09-02 | TWD 54.80 | 0.00% | TWD 54.80 | TWD 54.80 | TWD 53.20 | 1.24K |
| 2026-09-01 | TWD 54.80 | -1.97% | TWD 55.90 | TWD 55.90 | TWD 52.00 | 17.28K |
| 2026-08-31 | TWD 55.90 | 0.00% | TWD 55.90 | TWD 55.90 | TWD 53.20 | 115 |
| 2026-08-28 | TWD 55.90 | 0.00% | TWD 58.30 | TWD 55.90 | TWD 53.20 | 116 |
| 2026-08-27 | TWD 55.90 | -4.28% | TWD 58.30 | TWD 58.30 | TWD 53.20 | 5.02K |
| 2026-08-26 | TWD 58.40 | 0.00% | TWD 58.40 | TWD 58.40 | TWD 58.40 | 2 |
| 2026-08-25 | TWD 58.40 | 0.00% | TWD 58.40 | TWD 58.40 | TWD 58.40 | 994 |
| 2026-08-24 | TWD 58.40 | 0.00% | TWD 58.40 | TWD 58.40 | TWD 58.40 | 1.00K |
| 2026-08-21 | TWD 58.40 | -2.18% | TWD 59.50 | TWD 59.50 | TWD 56.80 | 12.17K |
| 2026-08-20 | TWD 59.70 | +4.74% | TWD 57.00 | TWD 59.70 | TWD 56.50 | 22.42K |
| 2026-08-19 | TWD 57.00 | 0.00% | TWD 57.00 | TWD 57.00 | TWD 55.60 | 1.55K |
| 2026-08-18 | TWD 57.00 | +2.33% | TWD 58.00 | TWD 58.00 | TWD 56.30 | 6.10K |
| 2026-08-17 | TWD 55.70 | +1.27% | TWD 55.00 | TWD 55.70 | TWD 53.00 | 13.06K |
| 2026-08-14 | TWD 55.00 | +2.04% | TWD 55.00 | TWD 55.00 | TWD 55.00 | 13 |
| 2026-08-13 | TWD 53.90 | -2.00% | TWD 55.00 | TWD 55.00 | TWD 53.50 | 2.77K |
| 2026-08-12 | TWD 55.00 | -1.79% | TWD 56.00 | TWD 56.00 | TWD 54.40 | 2.02K |
| 2026-08-11 | TWD 56.00 | -1.75% | TWD 58.80 | TWD 58.80 | TWD 54.40 | 14.06K |
| 2026-08-10 | TWD 57.00 | +3.45% | TWD 55.30 | TWD 57.90 | TWD 51.30 | 46.03K |
| 2026-08-07 | TWD 55.10 | -1.43% | TWD 55.10 | TWD 57.00 | TWD 52.60 | 14.73K |
| 2026-08-06 | TWD 55.90 | -1.06% | TWD 56.50 | TWD 56.50 | TWD 54.20 | 6.02K |
| 2026-08-05 | TWD 56.50 | -0.88% | TWD 57.00 | TWD 57.30 | TWD 54.20 | 14.20K |
| 2026-08-04 | TWD 57.00 | 0.00% | TWD 57.00 | TWD 57.00 | TWD 57.00 | 12 |
| 2026-08-03 | TWD 57.00 | 0.00% | TWD 57.00 | TWD 57.00 | TWD 57.00 | 2 |
| 2026-07-31 | TWD 57.00 | -1.55% | TWD 57.90 | TWD 57.90 | TWD 55.10 | 5.15K |
| 2026-07-30 | TWD 57.90 | -0.17% | TWD 58.00 | TWD 58.00 | TWD 55.40 | 3.03K |
| 2026-07-29 | TWD 58.00 | -0.85% | TWD 60.50 | TWD 60.50 | TWD 55.40 | 5.74K |
| 2026-07-28 | TWD 58.50 | +16.77% | TWD 50.10 | TWD 61.00 | TWD 50.10 | 38.11K |
| 2026-07-27 | TWD 50.10 | -4.57% | TWD 52.50 | TWD 52.50 | TWD 48.85 | 15.91K |
| 2026-07-24 | TWD 52.50 | -3.31% | TWD 54.30 | TWD 54.30 | TWD 51.60 | 7.51K |
| 2026-07-23 | TWD 54.30 | 0.00% | TWD 54.30 | TWD 54.30 | TWD 51.60 | 2.21K |
| 2026-07-22 | TWD 54.30 | -0.73% | TWD 54.70 | TWD 54.70 | TWD 52.00 | 5.11K |
| 2026-07-21 | TWD 54.70 | -0.55% | TWD 55.00 | TWD 55.00 | TWD 52.30 | 11.03K |
| 2026-07-20 | TWD 55.00 | +2.61% | TWD 54.50 | TWD 55.00 | TWD 54.50 | 4.12K |
| 2026-07-17 | TWD 53.60 | -5.13% | TWD 56.50 | TWD 56.50 | TWD 53.60 | 4.23K |
| 2026-07-16 | TWD 56.50 | 0.00% | TWD 56.50 | TWD 56.50 | TWD 56.50 | 120 |
| 2026-07-15 | TWD 56.50 | -0.70% | TWD 56.90 | TWD 56.90 | TWD 54.10 | 3.02K |
| 2026-07-14 | TWD 56.90 | 0.00% | TWD 56.90 | TWD 56.90 | TWD 54.20 | 123 |
| 2026-07-13 | TWD 56.90 | -0.18% | TWD 54.50 | TWD 57.00 | TWD 54.20 | 3.02K |
| 2026-07-10 | TWD 57.00 | 0.00% | TWD 57.00 | TWD 57.00 | TWD 57.00 | 0 |
| 2026-07-09 | TWD 57.00 | +4.97% | TWD 57.00 | TWD 57.00 | TWD 54.50 | 16 |
| 2026-07-08 | TWD 54.30 | +0.56% | TWD 54.00 | TWD 54.30 | TWD 54.00 | 2.27K |
| 2026-07-07 | TWD 54.00 | 0.00% | TWD 54.00 | TWD 54.00 | TWD 54.00 | 1.05K |
| 2026-07-06 | TWD 54.00 | -4.42% | TWD 53.50 | TWD 55.40 | TWD 52.60 | 5.60K |
| 2026-07-03 | TWD 56.50 | -3.25% | TWD 58.40 | TWD 58.40 | TWD 55.50 | 7.39K |
| 2026-07-02 | TWD 58.40 | 0.00% | TWD 58.40 | TWD 58.40 | TWD 58.40 | 52 |
| 2026-07-01 | TWD 58.40 | -0.85% | TWD 58.90 | TWD 58.90 | TWD 55.60 | 7.27K |
| 2026-06-30 | TWD 58.90 | -0.84% | TWD 60.90 | TWD 60.90 | TWD 57.00 | 7.34K |
| 2026-06-29 | TWD 59.40 | -3.88% | TWD 61.80 | TWD 61.80 | TWD 58.80 | 7.22K |
| 2026-06-26 | TWD 61.80 | -0.32% | TWD 59.20 | TWD 61.90 | TWD 58.90 | 4.17K |
| 2026-06-25 | TWD 62.00 | -0.80% | TWD 59.50 | TWD 62.00 | TWD 59.40 | 4.00K |
| 2026-06-24 | TWD 62.50 | -0.95% | TWD 60.30 | TWD 63.10 | TWD 60.00 | 9.41K |
| 2026-06-23 | TWD 63.10 | 0.00% | TWD 63.10 | TWD 63.10 | TWD 60.40 | 3.49K |
| 2026-06-22 | TWD 63.10 | +1.28% | TWD 63.50 | TWD 63.50 | TWD 60.80 | 3.04K |
| 2026-06-18 | TWD 62.30 | +3.15% | TWD 62.00 | TWD 62.40 | TWD 61.50 | 4.02K |
| 2026-06-17 | TWD 60.40 | 0.00% | TWD 60.40 | TWD 60.40 | TWD 60.40 | 1.11K |
| 2026-06-16 | TWD 60.40 | -3.05% | TWD 62.30 | TWD 62.30 | TWD 60.00 | 2.27K |
| 2026-06-15 | TWD 62.30 | 0.00% | TWD 62.30 | TWD 62.30 | TWD 60.00 | 3.24K |
| 2026-06-12 | TWD 62.30 | -4.15% | TWD 65.00 | TWD 65.00 | TWD 61.80 | 7.13K |
| 2026-06-11 | TWD 65.00 | 0.00% | TWD 65.00 | TWD 65.00 | TWD 65.00 | 1.01K |
| 2026-06-10 | TWD 65.00 | -0.76% | TWD 65.50 | TWD 65.50 | TWD 63.70 | 3.00K |
| 2026-06-09 | TWD 65.50 | -4.38% | TWD 68.00 | TWD 68.00 | TWD 63.70 | 15.35K |
| 2026-06-08 | TWD 68.50 | +5.55% | TWD 64.90 | TWD 68.50 | TWD 60.00 | 78.70K |
| 2026-06-05 | TWD 64.90 | -0.15% | TWD 65.00 | TWD 65.00 | TWD 62.30 | 10.42K |
| 2026-06-04 | TWD 65.00 | -0.31% | TWD 65.20 | TWD 65.20 | TWD 62.50 | 5.56K |
| 2026-06-03 | TWD 65.20 | +8.67% | TWD 60.00 | TWD 65.20 | TWD 57.00 | 72.16K |
| 2026-06-02 | TWD 60.00 | +0.17% | TWD 60.00 | TWD 60.00 | TWD 57.00 | 51 |
| 2026-06-01 | TWD 59.90 | -0.99% | TWD 60.50 | TWD 60.50 | TWD 58.00 | 4.11K |
| 2026-05-29 | TWD 60.50 | +15.68% | TWD 52.30 | TWD 61.00 | TWD 48.10 | 124.54K |
| 2026-05-28 | TWD 52.30 | -0.76% | TWD 53.50 | TWD 53.50 | TWD 50.40 | 9.59K |
| 2026-05-27 | TWD 52.70 | -7.22% | TWD 56.80 | TWD 56.80 | TWD 51.00 | 48.72K |