QST International Corp. 8349
TPEX · Taiwan · Producer Manufacturing
TWD 40.35-0.15 (-0.37%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 40.40 | -0.25% | TWD 40.50 | TWD 40.50 | TWD 40.20 | 26.51K |
| 2026-10-01 | TWD 40.50 | +0.25% | TWD 40.40 | TWD 40.50 | TWD 40.00 | 189.08K |
| 2026-09-30 | TWD 40.40 | +2.02% | TWD 39.50 | TWD 40.40 | TWD 39.40 | 152.10K |
| 2026-09-29 | TWD 39.60 | 0.00% | TWD 39.50 | TWD 39.70 | TWD 39.05 | 136.00K |
| 2026-09-24 | TWD 39.60 | +2.99% | TWD 38.60 | TWD 39.60 | TWD 38.60 | 228.30K |
| 2026-09-23 | TWD 38.45 | +1.32% | TWD 37.95 | TWD 38.45 | TWD 37.70 | 112.58K |
| 2026-09-22 | TWD 37.95 | -0.13% | TWD 38.00 | TWD 38.00 | TWD 37.45 | 209.46K |
| 2026-09-21 | TWD 38.00 | +0.26% | TWD 37.90 | TWD 38.00 | TWD 37.65 | 47.01K |
| 2026-09-18 | TWD 37.90 | -1.17% | TWD 38.35 | TWD 38.40 | TWD 37.45 | 159.01K |
| 2026-09-17 | TWD 38.35 | +0.66% | TWD 37.80 | TWD 38.35 | TWD 37.50 | 81.24K |
| 2026-09-16 | TWD 38.10 | +0.13% | TWD 37.60 | TWD 38.20 | TWD 37.50 | 64.05K |
| 2026-09-15 | TWD 38.05 | -0.91% | TWD 38.35 | TWD 38.40 | TWD 37.80 | 63.38K |
| 2026-09-14 | TWD 38.40 | 0.00% | TWD 38.30 | TWD 38.55 | TWD 37.90 | 42.87K |
| 2026-09-11 | TWD 38.40 | 0.00% | TWD 38.10 | TWD 38.40 | TWD 37.90 | 121.00K |
| 2026-09-10 | TWD 38.40 | -0.26% | TWD 38.50 | TWD 38.55 | TWD 38.00 | 115.00K |
| 2026-09-09 | TWD 38.50 | -0.90% | TWD 38.95 | TWD 38.95 | TWD 38.20 | 136.24K |
| 2026-09-08 | TWD 38.85 | -0.38% | TWD 38.80 | TWD 38.95 | TWD 38.70 | 99.00K |
| 2026-09-07 | TWD 39.00 | +0.13% | TWD 38.60 | TWD 39.00 | TWD 38.60 | 65.10K |
| 2026-09-04 | TWD 38.95 | -0.13% | TWD 39.00 | TWD 39.00 | TWD 38.85 | 58.37K |
| 2026-09-03 | TWD 39.00 | +0.78% | TWD 38.70 | TWD 39.20 | TWD 38.60 | 183.00K |
| 2026-09-02 | TWD 38.70 | -1.02% | TWD 39.05 | TWD 39.10 | TWD 38.70 | 88.46K |
| 2026-09-01 | TWD 39.10 | 0.00% | TWD 39.10 | TWD 39.10 | TWD 38.50 | 138.00K |
| 2026-08-31 | TWD 39.10 | -0.26% | TWD 39.00 | TWD 39.50 | TWD 38.50 | 71.48K |
| 2026-08-28 | TWD 39.20 | -0.76% | TWD 39.30 | TWD 39.50 | TWD 38.00 | 109.92K |
| 2026-08-27 | TWD 39.50 | +0.89% | TWD 39.10 | TWD 40.00 | TWD 38.85 | 105.00K |
| 2026-08-26 | TWD 39.15 | 0.00% | TWD 39.20 | TWD 39.20 | TWD 39.00 | 28.00K |
| 2026-08-25 | TWD 39.15 | -0.13% | TWD 39.20 | TWD 39.20 | TWD 38.75 | 68.00K |
| 2026-08-24 | TWD 39.20 | -0.51% | TWD 39.40 | TWD 39.40 | TWD 39.00 | 27.06K |
| 2026-08-21 | TWD 39.40 | 0.00% | TWD 39.20 | TWD 39.50 | TWD 39.10 | 40.99K |
| 2026-08-20 | TWD 39.40 | 0.00% | TWD 39.35 | TWD 39.60 | TWD 39.10 | 146.00K |
| 2026-08-19 | TWD 39.40 | +0.25% | TWD 39.10 | TWD 39.40 | TWD 39.00 | 80.06K |
| 2026-08-18 | TWD 39.30 | -0.25% | TWD 39.20 | TWD 39.40 | TWD 38.95 | 45.00K |
| 2026-08-17 | TWD 39.40 | +0.51% | TWD 39.55 | TWD 39.55 | TWD 38.85 | 39.85K |
| 2026-08-14 | TWD 39.20 | +0.26% | TWD 39.10 | TWD 39.30 | TWD 38.90 | 32.00K |
| 2026-08-13 | TWD 39.10 | -1.01% | TWD 39.45 | TWD 39.45 | TWD 38.85 | 137.48K |
| 2026-08-12 | TWD 39.50 | -0.50% | TWD 39.50 | TWD 39.50 | TWD 38.95 | 66.78K |
| 2026-08-11 | TWD 39.70 | -0.13% | TWD 39.75 | TWD 39.75 | TWD 39.40 | 75.00K |
| 2026-08-10 | TWD 39.75 | +0.13% | TWD 39.70 | TWD 39.95 | TWD 39.55 | 38.00K |
| 2026-08-07 | TWD 39.70 | 0.00% | TWD 39.75 | TWD 40.10 | TWD 39.35 | 69.38K |
| 2026-08-06 | TWD 39.70 | -0.50% | TWD 39.90 | TWD 39.90 | TWD 39.50 | 21.26K |
| 2026-08-05 | TWD 39.90 | +0.25% | TWD 40.00 | TWD 40.00 | TWD 39.60 | 39.23K |
| 2026-08-04 | TWD 39.80 | -0.38% | TWD 40.00 | TWD 40.00 | TWD 39.45 | 38.25K |
| 2026-08-03 | TWD 39.95 | +0.63% | TWD 39.50 | TWD 40.10 | TWD 39.50 | 85.19K |
| 2026-07-31 | TWD 39.70 | +0.76% | TWD 40.10 | TWD 40.10 | TWD 39.20 | 84.40K |
| 2026-07-30 | TWD 39.40 | -0.25% | TWD 39.50 | TWD 39.50 | TWD 39.10 | 59.08K |
| 2026-07-29 | TWD 39.50 | -0.75% | TWD 40.00 | TWD 40.00 | TWD 37.80 | 180.08K |
| 2026-07-28 | TWD 39.80 | -0.50% | TWD 40.40 | TWD 40.50 | TWD 38.05 | 188.42K |
| 2026-07-27 | TWD 40.00 | -0.37% | TWD 40.15 | TWD 40.15 | TWD 39.55 | 44.00K |
| 2026-07-24 | TWD 40.15 | -0.74% | TWD 40.50 | TWD 40.55 | TWD 39.65 | 44.00K |
| 2026-07-23 | TWD 40.45 | +1.89% | TWD 39.70 | TWD 40.70 | TWD 39.70 | 166.11K |
| 2026-07-22 | TWD 39.70 | -0.25% | TWD 39.80 | TWD 40.00 | TWD 39.70 | 35.00K |
| 2026-07-21 | TWD 39.80 | +2.05% | TWD 39.05 | TWD 39.80 | TWD 39.05 | 41.20K |
| 2026-07-20 | TWD 39.00 | -0.89% | TWD 39.35 | TWD 39.80 | TWD 39.00 | 50.00K |
| 2026-07-17 | TWD 39.35 | -1.38% | TWD 39.50 | TWD 39.90 | TWD 39.15 | 81.08K |
| 2026-07-16 | TWD 39.90 | -0.25% | TWD 39.75 | TWD 40.00 | TWD 39.75 | 42.00K |
| 2026-07-15 | TWD 40.00 | +0.76% | TWD 39.50 | TWD 40.00 | TWD 39.45 | 69.06K |
| 2026-07-14 | TWD 39.70 | -0.25% | TWD 39.70 | TWD 39.70 | TWD 39.00 | 112.00K |
| 2026-07-13 | TWD 39.80 | +0.76% | TWD 39.50 | TWD 40.00 | TWD 39.40 | 42.40K |
| 2026-07-10 | TWD 39.50 | 0.00% | TWD 39.50 | TWD 39.50 | TWD 39.50 | 0 |
| 2026-07-09 | TWD 39.50 | +0.38% | TWD 39.35 | TWD 39.75 | TWD 39.35 | 59.10K |
| 2026-07-08 | TWD 39.35 | -0.25% | TWD 39.50 | TWD 40.00 | TWD 39.30 | 63.00K |
| 2026-07-07 | TWD 39.45 | -1.37% | TWD 39.80 | TWD 39.80 | TWD 39.40 | 80.04K |
| 2026-07-06 | TWD 40.00 | +0.50% | TWD 40.00 | TWD 40.30 | TWD 39.80 | 149.12K |
| 2026-07-03 | TWD 39.80 | -0.38% | TWD 39.95 | TWD 40.30 | TWD 39.70 | 212.00K |
| 2026-07-02 | TWD 39.95 | 0.00% | TWD 39.95 | TWD 40.20 | TWD 39.60 | 88.07K |
| 2026-07-01 | TWD 39.95 | -0.37% | TWD 40.35 | TWD 40.65 | TWD 39.70 | 136.10K |
| 2026-06-30 | TWD 40.10 | +2.82% | TWD 40.35 | TWD 40.50 | TWD 39.30 | 107.09K |
| 2026-06-29 | TWD 39.00 | -0.38% | TWD 39.20 | TWD 39.50 | TWD 38.75 | 139.02K |
| 2026-06-26 | TWD 39.15 | -3.57% | TWD 39.50 | TWD 40.90 | TWD 38.60 | 232.00K |
| 2026-06-25 | TWD 40.60 | -1.34% | TWD 41.15 | TWD 41.30 | TWD 39.95 | 276.59K |
| 2026-06-24 | TWD 41.15 | +0.49% | TWD 41.70 | TWD 41.70 | TWD 40.60 | 149.92K |
| 2026-06-23 | TWD 40.95 | +0.49% | TWD 40.95 | TWD 40.95 | TWD 40.50 | 197.05K |
| 2026-06-22 | TWD 40.75 | -0.49% | TWD 40.95 | TWD 41.80 | TWD 40.65 | 206.28K |
| 2026-06-18 | TWD 40.95 | -1.33% | TWD 41.65 | TWD 41.65 | TWD 40.90 | 181.08K |
| 2026-06-17 | TWD 41.50 | -0.12% | TWD 41.60 | TWD 42.15 | TWD 41.35 | 263.29K |
| 2026-06-16 | TWD 41.55 | +1.59% | TWD 40.90 | TWD 41.60 | TWD 40.65 | 126.63K |
| 2026-06-15 | TWD 40.90 | -2.62% | TWD 42.00 | TWD 42.00 | TWD 40.90 | 416.16K |
| 2026-06-12 | TWD 42.00 | +0.12% | TWD 41.25 | TWD 42.35 | TWD 41.25 | 189.03K |
| 2026-06-11 | TWD 41.95 | -0.59% | TWD 42.30 | TWD 42.30 | TWD 41.50 | 103.17K |
| 2026-06-10 | TWD 42.20 | -0.59% | TWD 42.30 | TWD 42.45 | TWD 41.90 | 96.00K |
| 2026-06-09 | TWD 42.45 | +2.29% | TWD 41.55 | TWD 42.60 | TWD 41.50 | 360.00K |
| 2026-06-08 | TWD 41.50 | -2.92% | TWD 39.50 | TWD 42.65 | TWD 39.50 | 281.67K |
| 2026-06-05 | TWD 42.75 | +0.23% | TWD 42.65 | TWD 43.00 | TWD 42.15 | 171.21K |
| 2026-06-04 | TWD 42.65 | +1.43% | TWD 42.05 | TWD 42.65 | TWD 41.95 | 244.36K |
| 2026-06-03 | TWD 42.05 | +0.48% | TWD 41.85 | TWD 42.30 | TWD 41.60 | 179.14K |
| 2026-06-02 | TWD 41.85 | +0.36% | TWD 41.70 | TWD 42.00 | TWD 41.45 | 104.00K |
| 2026-06-01 | TWD 41.70 | +0.48% | TWD 41.70 | TWD 41.80 | TWD 41.40 | 138.04K |
| 2026-05-29 | TWD 41.50 | +1.72% | TWD 41.00 | TWD 41.85 | TWD 41.00 | 412.35K |
| 2026-05-28 | TWD 40.80 | 0.00% | TWD 41.00 | TWD 41.55 | TWD 40.35 | 288.11K |
| 2026-05-27 | TWD 40.80 | -0.12% | TWD 41.00 | TWD 41.00 | TWD 40.35 | 249.46K |