Advertisement
QST International Corp. (8349.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 63.50 | 64.70 | 63.50 | 64.00 | 64.00 | 81,000 |
| Nov 14, 2024 | 64.90 | 64.90 | 63.60 | 63.80 | 63.80 | 233,000 |
| Nov 13, 2024 | 64.80 | 64.90 | 64.30 | 64.80 | 64.80 | 100,000 |
| Nov 12, 2024 | 65.40 | 65.50 | 64.80 | 64.80 | 64.80 | 190,000 |
| Nov 11, 2024 | 66.60 | 66.60 | 65.10 | 65.70 | 65.70 | 118,000 |
| Nov 08, 2024 | 65.90 | 65.90 | 65.40 | 65.40 | 65.40 | 100,000 |
| Nov 07, 2024 | 65.00 | 66.50 | 65.00 | 65.50 | 65.50 | 222,000 |
| Nov 06, 2024 | 66.50 | 66.60 | 64.90 | 65.00 | 65.00 | 428,000 |
| Nov 05, 2024 | 66.60 | 66.90 | 66.30 | 66.80 | 66.80 | 51,000 |
| Nov 04, 2024 | 67.60 | 67.60 | 66.50 | 66.60 | 66.60 | 61,000 |
| Nov 01, 2024 | 66.60 | 67.00 | 66.30 | 66.80 | 66.80 | 111,000 |
| Oct 31, 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| Oct 30, 2024 | 67.40 | 67.90 | 66.70 | 66.70 | 66.70 | 263,000 |
| Oct 29, 2024 | 67.50 | 68.00 | 67.50 | 67.70 | 67.70 | 87,000 |
| Oct 28, 2024 | 68.70 | 69.00 | 68.00 | 68.00 | 68.00 | 73,000 |
| Oct 25, 2024 | 69.50 | 71.80 | 68.70 | 68.70 | 68.70 | 695,000 |
| Oct 24, 2024 | 67.40 | 69.10 | 67.40 | 68.50 | 68.50 | 315,000 |
| Oct 23, 2024 | 68.00 | 68.00 | 67.60 | 67.80 | 67.80 | 101,000 |
| Oct 22, 2024 | 68.00 | 68.60 | 68.00 | 68.40 | 68.40 | 68,000 |
| Oct 21, 2024 | 68.80 | 69.20 | 68.50 | 68.60 | 68.60 | 65,000 |
| Oct 18, 2024 | 69.70 | 69.70 | 68.30 | 68.70 | 68.70 | 169,000 |
| Oct 17, 2024 | 69.70 | 69.90 | 68.70 | 69.70 | 69.70 | 102,000 |
| Oct 16, 2024 | 68.20 | 69.50 | 67.80 | 69.50 | 69.50 | 117,000 |
| Oct 15, 2024 | 68.40 | 68.80 | 68.10 | 68.30 | 68.30 | 93,000 |
| Oct 14, 2024 | 69.30 | 69.50 | 67.80 | 68.00 | 68.00 | 247,000 |
| Oct 11, 2024 | 69.90 | 70.50 | 69.30 | 69.50 | 69.50 | 127,000 |
| Oct 09, 2024 | 70.20 | 70.30 | 69.90 | 70.00 | 70.00 | 124,000 |
| Oct 08, 2024 | 70.40 | 70.80 | 70.00 | 70.10 | 70.10 | 109,000 |
| Oct 07, 2024 | 70.60 | 71.30 | 70.40 | 70.80 | 70.80 | 90,000 |
| Oct 04, 2024 | 70.40 | 70.80 | 69.90 | 70.50 | 70.50 | 261,000 |
| Oct 01, 2024 | 69.60 | 70.50 | 69.60 | 70.40 | 70.40 | 77,000 |
| Sep 30, 2024 | 70.00 | 70.50 | 69.80 | 70.10 | 70.10 | 121,000 |
| Sep 27, 2024 | 70.60 | 71.10 | 70.20 | 70.50 | 70.50 | 41,000 |
| Sep 26, 2024 | 71.10 | 71.40 | 70.00 | 70.50 | 70.50 | 136,000 |
| Sep 25, 2024 | 70.60 | 72.00 | 70.60 | 70.90 | 70.90 | 378,000 |
| Sep 24, 2024 | 69.90 | 71.50 | 69.90 | 70.60 | 70.60 | 232,000 |
| Sep 23, 2024 | 69.60 | 69.80 | 69.30 | 69.60 | 69.60 | 68,000 |
| Sep 20, 2024 | 69.80 | 70.00 | 69.20 | 69.60 | 69.60 | 100,000 |
| Sep 19, 2024 | 69.40 | 69.70 | 68.80 | 69.00 | 69.00 | 67,000 |
| Sep 18, 2024 | 69.30 | 69.70 | 68.90 | 69.00 | 69.00 | 115,000 |
| Sep 16, 2024 | 69.80 | 70.30 | 69.30 | 69.50 | 69.50 | 173,000 |
| Sep 13, 2024 | 69.40 | 70.20 | 69.20 | 69.40 | 69.40 | 103,000 |
| Sep 12, 2024 | 69.50 | 69.70 | 69.20 | 69.40 | 69.40 | 102,000 |
| Sep 11, 2024 | 69.20 | 69.70 | 69.20 | 69.60 | 69.60 | 39,000 |
| Sep 10, 2024 | 70.60 | 70.60 | 69.00 | 69.20 | 69.20 | 126,000 |
| Sep 09, 2024 | 69.00 | 69.40 | 68.70 | 69.20 | 69.20 | 77,000 |
| Sep 06, 2024 | 70.60 | 70.60 | 69.10 | 69.20 | 69.20 | 168,000 |
| Sep 05, 2024 | 70.40 | 70.90 | 68.90 | 69.70 | 69.70 | 378,000 |
| Sep 04, 2024 | 65.99 | 66.63 | 65.54 | 65.90 | 65.90 | 424,077 |
| Sep 03, 2024 | 66.72 | 67.36 | 66.45 | 66.63 | 66.63 | 170,290 |
| Sep 02, 2024 | 66.99 | 67.54 | 66.99 | 66.99 | 66.99 | 148,317 |
| Aug 30, 2024 | 68.17 | 68.17 | 67.26 | 67.26 | 67.26 | 143,922 |
| Aug 29, 2024 | 68.08 | 68.27 | 67.81 | 68.08 | 68.08 | 141,725 |
| Aug 28, 2024 | 68.27 | 68.54 | 67.90 | 68.08 | 68.08 | 214,235 |
| Aug 27, 2024 | 67.72 | 68.08 | 67.17 | 68.08 | 68.08 | 240,603 |
| Aug 26, 2024 | 66.72 | 67.72 | 66.45 | 67.26 | 67.26 | 237,307 |
| Aug 23, 2024 | 66.08 | 66.45 | 65.35 | 66.35 | 66.35 | 149,415 |
| Aug 22, 2024 | 65.72 | 66.99 | 65.08 | 66.08 | 66.08 | 164,796 |
| Aug 21, 2024 | 65.72 | 66.17 | 65.54 | 65.72 | 65.72 | 117,555 |
| Aug 20, 2024 | 65.72 | 66.72 | 65.72 | 66.26 | 66.26 | 61,524 |
| Aug 19, 2024 | 65.81 | 66.35 | 65.35 | 65.72 | 65.72 | 162,599 |
| Aug 16, 2024 | 66.45 | 66.63 | 65.90 | 65.90 | 65.90 | 192,262 |
| Aug 15, 2024 | 66.54 | 66.81 | 65.99 | 66.35 | 66.35 | 203,249 |
| Aug 14, 2024 | 66.90 | 67.36 | 66.35 | 66.90 | 66.90 | 207,644 |
| Aug 13, 2024 | 67.63 | 67.63 | 66.45 | 66.81 | 66.81 | 185,671 |
| Aug 12, 2024 | 67.26 | 68.72 | 66.45 | 67.26 | 67.26 | 408,696 |
| Aug 09, 2024 | 66.72 | 67.17 | 65.99 | 66.72 | 66.72 | 109,864 |
| Aug 08, 2024 | 66.17 | 66.17 | 64.99 | 65.81 | 65.81 | 118,653 |
| Aug 07, 2024 | 64.35 | 66.17 | 64.35 | 65.72 | 65.72 | 103,272 |
| Aug 06, 2024 | 64.63 | 66.08 | 62.53 | 64.26 | 64.26 | 355,961 |
| Aug 05, 2024 | 65.35 | 65.35 | 63.53 | 63.81 | 63.81 | 594,367 |
| Aug 02, 2024 | 68.45 | 68.45 | 66.72 | 66.72 | 66.72 | 382,328 |
| Aug 01, 2024 | 69.27 | 69.72 | 68.36 | 68.72 | 68.72 | 294,437 |
| Jul 31, 2024 | 68.54 | 68.54 | 68.08 | 68.36 | 68.36 | 188,967 |
| Jul 30, 2024 | 67.36 | 68.54 | 67.36 | 68.27 | 68.27 | 236,208 |
| Jul 29, 2024 | 68.45 | 68.99 | 67.45 | 67.81 | 67.81 | 326,297 |
| Jul 26, 2024 | 66.99 | 68.81 | 66.99 | 68.45 | 68.45 | 239,504 |
| Jul 23, 2024 | 67.63 | 69.18 | 67.63 | 68.63 | 68.63 | 492,193 |
| Jul 22, 2024 | 67.54 | 67.54 | 65.54 | 67.26 | 67.26 | 466,924 |
| Jul 19, 2024 | 67.26 | 68.17 | 65.99 | 67.36 | 67.36 | 519,659 |
| Jul 18, 2024 | 65.99 | 67.26 | 65.08 | 67.26 | 67.26 | 328,495 |
| Jul 17, 2024 | 66.63 | 67.08 | 65.99 | 65.99 | 65.99 | 314,212 |
| Jul 16, 2024 | 65.54 | 66.81 | 65.54 | 66.63 | 66.63 | 402,104 |
| Jul 15, 2024 | 65.08 | 65.81 | 64.81 | 65.35 | 65.35 | 288,943 |
| Jul 12, 2024 | 64.81 | 65.26 | 64.26 | 64.44 | 64.44 | 154,909 |
| Jul 11, 2024 | 64.08 | 65.54 | 64.08 | 64.81 | 64.81 | 379,032 |
| Jul 10, 2024 | 63.08 | 63.99 | 63.08 | 63.71 | 63.71 | 121,949 |
| Jul 09, 2024 | 63.26 | 63.62 | 62.44 | 63.08 | 63.08 | 166,994 |
| Jul 08, 2024 | 63.53 | 64.63 | 63.08 | 63.44 | 63.44 | 249,392 |
| Jul 05, 2024 | 61.89 | 63.81 | 61.89 | 63.53 | 63.53 | 286,746 |
| Jul 04, 2024 | 61.80 | 61.80 | 61.35 | 61.53 | 61.53 | 183,473 |
| Jul 03, 2024 | 61.44 | 62.35 | 61.26 | 61.35 | 61.35 | 180,177 |
| Jul 02, 2024 | 61.89 | 62.17 | 61.26 | 61.44 | 61.44 | 148,317 |
| Jul 01, 2024 | 62.17 | 62.53 | 61.89 | 61.89 | 61.89 | 116,456 |
| Jun 28, 2024 | 62.17 | 62.80 | 61.80 | 62.17 | 62.17 | 169,191 |
| Jun 27, 2024 | 62.44 | 62.99 | 61.99 | 62.17 | 62.17 | 134,034 |
| Jun 26, 2024 | 61.17 | 62.62 | 61.17 | 62.62 | 62.62 | 332,889 |
| Jun 25, 2024 | 60.98 | 61.26 | 60.71 | 61.17 | 61.17 | 150,514 |
| Jun 24, 2024 | 60.89 | 61.35 | 60.89 | 61.17 | 61.17 | 106,568 |
| Jun 21, 2024 | 60.98 | 61.53 | 60.80 | 60.89 | 60.89 | 129,640 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.