QNAP Systems, Inc. 7805
TPEX · Taiwan · Electronic Technology
TWD 489.50-0.50 (-0.10%)
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 489.50 | -0.10% | TWD 491.00 | TWD 491.50 | TWD 489.50 | 19.57K |
| 2026-10-01 | TWD 490.00 | -0.81% | TWD 492.00 | TWD 492.00 | TWD 489.50 | 40.24K |
| 2026-09-30 | TWD 494.00 | +1.02% | TWD 498.00 | TWD 498.00 | TWD 491.50 | 23.49K |
| 2026-09-29 | TWD 489.00 | -1.81% | TWD 498.00 | TWD 498.00 | TWD 489.00 | 48.16K |
| 2026-09-24 | TWD 498.00 | -0.40% | TWD 497.50 | TWD 500.00 | TWD 497.50 | 15.15K |
| 2026-09-23 | TWD 500.00 | -0.99% | TWD 504.00 | TWD 508.00 | TWD 499.00 | 32.50K |
| 2026-09-22 | TWD 505.00 | +1.30% | TWD 500.00 | TWD 509.00 | TWD 498.00 | 53.34K |
| 2026-09-21 | TWD 498.50 | -0.20% | TWD 500.00 | TWD 502.00 | TWD 498.50 | 23.03K |
| 2026-09-18 | TWD 499.50 | -0.70% | TWD 501.00 | TWD 509.00 | TWD 498.50 | 70.13K |
| 2026-09-17 | TWD 503.00 | +0.60% | TWD 500.00 | TWD 503.00 | TWD 500.00 | 17.22K |
| 2026-09-16 | TWD 500.00 | +0.60% | TWD 495.00 | TWD 504.00 | TWD 495.00 | 22.18K |
| 2026-09-15 | TWD 497.00 | 0.00% | TWD 501.00 | TWD 505.00 | TWD 497.00 | 32.05K |
| 2026-09-14 | TWD 497.00 | +0.40% | TWD 498.50 | TWD 502.00 | TWD 494.50 | 26.12K |
| 2026-09-11 | TWD 495.00 | -2.17% | TWD 501.00 | TWD 501.00 | TWD 495.00 | 57.03K |
| 2026-09-10 | TWD 506.00 | -0.78% | TWD 506.00 | TWD 506.00 | TWD 504.00 | 20.00K |
| 2026-09-09 | TWD 510.00 | +0.39% | TWD 507.00 | TWD 511.00 | TWD 506.00 | 38.00K |
| 2026-09-08 | TWD 508.00 | -1.17% | TWD 509.00 | TWD 512.00 | TWD 506.00 | 24.00K |
| 2026-09-07 | TWD 514.00 | +1.18% | TWD 511.00 | TWD 515.00 | TWD 506.00 | 30.17K |
| 2026-09-04 | TWD 508.00 | +1.20% | TWD 504.00 | TWD 511.00 | TWD 500.00 | 42.13K |
| 2026-09-03 | TWD 502.00 | -4.02% | TWD 522.00 | TWD 522.00 | TWD 502.00 | 91.13K |
| 2026-09-02 | TWD 523.00 | +2.55% | TWD 514.00 | TWD 525.00 | TWD 513.00 | 77.40K |
| 2026-09-01 | TWD 510.00 | +0.39% | TWD 508.00 | TWD 511.00 | TWD 508.00 | 36.05K |
| 2026-08-31 | TWD 508.00 | -1.17% | TWD 513.00 | TWD 513.00 | TWD 508.00 | 49.01K |
| 2026-08-28 | TWD 514.00 | +0.78% | TWD 515.00 | TWD 516.00 | TWD 511.00 | 22.48K |
| 2026-08-27 | TWD 510.00 | -0.78% | TWD 513.00 | TWD 522.00 | TWD 510.00 | 49.53K |
| 2026-08-26 | TWD 514.00 | -1.34% | TWD 516.00 | TWD 520.00 | TWD 509.00 | 66.03K |
| 2026-08-25 | TWD 521.00 | +1.36% | TWD 514.00 | TWD 521.00 | TWD 506.00 | 46.01K |
| 2026-08-24 | TWD 514.00 | -9.03% | TWD 539.00 | TWD 546.00 | TWD 511.00 | 263.11K |
| 2026-08-21 | TWD 565.00 | -1.74% | TWD 576.67 | TWD 576.67 | TWD 561.67 | 249.03K |
| 2026-08-20 | TWD 575.00 | -0.43% | TWD 581.67 | TWD 582.50 | TWD 574.17 | 79.26K |
| 2026-08-19 | TWD 577.50 | +0.14% | TWD 576.67 | TWD 585.00 | TWD 568.33 | 79.56K |
| 2026-08-18 | TWD 576.67 | -1.28% | TWD 584.17 | TWD 584.17 | TWD 570.83 | 70.14K |
| 2026-08-17 | TWD 584.17 | +3.70% | TWD 570.83 | TWD 585.83 | TWD 566.67 | 113.40K |
| 2026-08-14 | TWD 563.33 | -1.31% | TWD 575.83 | TWD 580.00 | TWD 562.50 | 84.13K |
| 2026-08-13 | TWD 570.83 | -1.86% | TWD 604.17 | TWD 604.17 | TWD 570.83 | 122.70K |
| 2026-08-12 | TWD 581.67 | +1.60% | TWD 576.67 | TWD 592.50 | TWD 574.17 | 180.29K |
| 2026-08-11 | TWD 572.50 | +1.48% | TWD 573.33 | TWD 575.00 | TWD 551.67 | 90.01K |
| 2026-08-10 | TWD 564.17 | +5.12% | TWD 540.83 | TWD 571.67 | TWD 540.83 | 92.43K |
| 2026-08-07 | TWD 536.67 | +0.31% | TWD 535.00 | TWD 540.00 | TWD 533.33 | 33.77K |
| 2026-08-06 | TWD 535.00 | +0.63% | TWD 531.67 | TWD 541.67 | TWD 531.67 | 32.44K |
| 2026-08-05 | TWD 531.67 | +3.91% | TWD 531.67 | TWD 532.50 | TWD 527.50 | 14.53K |
| 2026-08-04 | TWD 511.67 | +0.49% | TWD 510.00 | TWD 520.00 | TWD 509.17 | 24.12K |
| 2026-08-03 | TWD 509.17 | +0.83% | TWD 505.83 | TWD 509.17 | TWD 502.50 | 18.02K |
| 2026-07-31 | TWD 505.00 | +4.12% | TWD 501.67 | TWD 513.33 | TWD 500.83 | 50.44K |
| 2026-07-30 | TWD 485.00 | +0.34% | TWD 482.50 | TWD 489.17 | TWD 480.00 | 27.61K |
| 2026-07-29 | TWD 483.33 | -1.53% | TWD 500.00 | TWD 500.00 | TWD 470.83 | 108.12K |
| 2026-07-28 | TWD 490.83 | -2.32% | TWD 496.67 | TWD 504.17 | TWD 490.83 | 75.84K |
| 2026-07-27 | TWD 502.50 | -0.82% | TWD 504.17 | TWD 509.17 | TWD 500.00 | 25.20K |
| 2026-07-24 | TWD 506.67 | -1.46% | TWD 516.67 | TWD 518.33 | TWD 505.00 | 28.80K |
| 2026-07-23 | TWD 514.17 | -1.12% | TWD 516.67 | TWD 517.50 | TWD 512.50 | 15.61K |
| 2026-07-22 | TWD 520.00 | +0.48% | TWD 527.50 | TWD 527.50 | TWD 516.67 | 7.36K |
| 2026-07-21 | TWD 517.50 | +3.67% | TWD 502.50 | TWD 517.50 | TWD 502.50 | 19.32K |
| 2026-07-20 | TWD 499.17 | -0.33% | TWD 500.00 | TWD 500.00 | TWD 488.33 | 57.65K |
| 2026-07-17 | TWD 500.83 | -3.53% | TWD 511.67 | TWD 511.67 | TWD 500.83 | 69.78K |
| 2026-07-16 | TWD 519.17 | -0.80% | TWD 515.83 | TWD 522.50 | TWD 515.83 | 19.80K |
| 2026-07-15 | TWD 523.33 | +1.29% | TWD 519.17 | TWD 525.00 | TWD 516.67 | 22.83K |
| 2026-07-14 | TWD 516.67 | -1.74% | TWD 525.00 | TWD 525.00 | TWD 504.17 | 112.92K |
| 2026-07-13 | TWD 525.83 | -2.32% | TWD 536.67 | TWD 537.50 | TWD 520.83 | 98.52K |
| 2026-07-10 | TWD 538.33 | 0.00% | TWD 538.33 | TWD 538.33 | TWD 538.33 | 0 |
| 2026-07-09 | TWD 538.33 | +0.94% | TWD 535.00 | TWD 545.83 | TWD 533.33 | 32.72K |
| 2026-07-08 | TWD 533.33 | -1.54% | TWD 540.83 | TWD 542.50 | TWD 529.17 | 61.26K |
| 2026-07-07 | TWD 541.67 | -1.81% | TWD 554.17 | TWD 554.17 | TWD 541.67 | 79.34K |
| 2026-07-06 | TWD 551.67 | -0.90% | TWD 557.50 | TWD 560.83 | TWD 546.67 | 136.81K |
| 2026-07-03 | TWD 556.67 | -0.45% | TWD 559.17 | TWD 560.83 | TWD 548.33 | 52.80K |
| 2026-07-02 | TWD 559.17 | +0.30% | TWD 562.50 | TWD 562.50 | TWD 555.00 | 36.12K |
| 2026-07-01 | TWD 557.50 | +1.21% | TWD 563.33 | TWD 563.33 | TWD 553.33 | 52.81K |
| 2026-06-30 | TWD 550.83 | +2.48% | TWD 542.50 | TWD 552.50 | TWD 541.67 | 53.64K |
| 2026-06-29 | TWD 537.50 | -1.83% | TWD 547.50 | TWD 551.67 | TWD 537.50 | 56.45K |
| 2026-06-26 | TWD 547.50 | -2.67% | TWD 559.17 | TWD 561.67 | TWD 546.67 | 138.15K |
| 2026-06-25 | TWD 562.50 | -0.44% | TWD 567.50 | TWD 571.67 | TWD 561.67 | 71.21K |
| 2026-06-24 | TWD 565.00 | 0.00% | TWD 559.17 | TWD 568.33 | TWD 559.17 | 56.40K |
| 2026-06-23 | TWD 565.00 | -1.31% | TWD 576.67 | TWD 576.67 | TWD 565.00 | 106.87K |
| 2026-06-22 | TWD 572.50 | -0.72% | TWD 581.67 | TWD 581.67 | TWD 571.67 | 84.07K |
| 2026-06-18 | TWD 576.67 | +1.32% | TWD 570.00 | TWD 576.67 | TWD 569.17 | 64.96K |
| 2026-06-17 | TWD 569.17 | -0.15% | TWD 573.33 | TWD 575.00 | TWD 567.50 | 73.20K |
| 2026-06-16 | TWD 570.00 | -2.01% | TWD 582.50 | TWD 582.50 | TWD 569.17 | 98.48K |
| 2026-06-15 | TWD 581.67 | -0.43% | TWD 592.50 | TWD 593.33 | TWD 581.67 | 79.22K |
| 2026-06-12 | TWD 584.17 | +1.89% | TWD 591.67 | TWD 591.67 | TWD 580.00 | 88.84K |
| 2026-06-11 | TWD 573.33 | -2.27% | TWD 577.50 | TWD 582.50 | TWD 565.00 | 162.01K |
| 2026-06-10 | TWD 586.67 | -4.48% | TWD 605.00 | TWD 606.67 | TWD 582.50 | 252.09K |
| 2026-06-09 | TWD 614.17 | -1.07% | TWD 600.83 | TWD 620.83 | TWD 600.00 | 188.67K |
| 2026-06-08 | TWD 620.83 | -1.72% | TWD 607.50 | TWD 620.83 | TWD 590.00 | 157.51K |
| 2026-06-05 | TWD 631.67 | -0.79% | TWD 630.83 | TWD 641.67 | TWD 620.00 | 118.88K |
| 2026-06-04 | TWD 636.67 | -2.68% | TWD 648.33 | TWD 651.67 | TWD 629.17 | 181.75K |
| 2026-06-03 | TWD 654.17 | -1.13% | TWD 667.50 | TWD 667.50 | TWD 649.17 | 153.95K |
| 2026-06-02 | TWD 661.67 | -0.63% | TWD 664.17 | TWD 668.33 | TWD 650.00 | 111.86K |
| 2026-06-01 | TWD 665.83 | +0.25% | TWD 671.67 | TWD 680.00 | TWD 659.17 | 201.73K |
| 2026-05-29 | TWD 664.17 | +1.53% | TWD 658.33 | TWD 675.00 | TWD 658.33 | 177.86K |
| 2026-05-28 | TWD 654.17 | +1.16% | TWD 648.33 | TWD 679.17 | TWD 647.50 | 271.47K |
| 2026-05-27 | TWD 646.67 | -1.02% | TWD 672.50 | TWD 672.50 | TWD 642.50 | 112.97K |