Taipei Exchange - Delayed Quote TWD
QNAP (7805.TWO)
696.00
+2.00
+(0.29%)
At close: May 29 at 1:43:54 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 29, 2025 | 709.00 | 709.00 | 688.00 | 696.00 | 696.00 | 6,133 |
| May 28, 2025 | 714.00 | 714.00 | 694.00 | 694.00 | 694.00 | 10,651 |
| May 27, 2025 | 729.00 | 729.00 | 695.00 | 700.00 | 700.00 | 11,352 |
| May 26, 2025 | 717.00 | 717.00 | 688.00 | 698.00 | 698.00 | 8,565 |
| May 23, 2025 | 685.00 | 724.00 | 685.00 | 719.00 | 719.00 | 25,323 |
| May 22, 2025 | 682.00 | 694.00 | 681.00 | 685.00 | 685.00 | 12,165 |
| May 21, 2025 | 685.00 | 700.00 | 680.00 | 685.00 | 685.00 | 5,124 |
| May 20, 2025 | 699.00 | 699.00 | 682.00 | 682.00 | 682.00 | 2,933 |
| May 19, 2025 | 685.00 | 700.00 | 681.00 | 685.00 | 685.00 | 5,185 |
| May 16, 2025 | 709.00 | 709.00 | 687.00 | 691.00 | 691.00 | 4,632 |
| May 15, 2025 | 698.00 | 708.00 | 687.00 | 703.00 | 703.00 | 5,529 |
| May 14, 2025 | 682.00 | 702.00 | 665.00 | 698.00 | 698.00 | 6,559 |
| May 13, 2025 | 702.00 | 702.00 | 670.00 | 673.00 | 673.00 | 7,866 |
| May 12, 2025 | 643.00 | 689.00 | 643.00 | 677.00 | 677.00 | 20,916 |
| May 9, 2025 | 637.00 | 659.00 | 637.00 | 643.00 | 643.00 | 5,310 |
| May 8, 2025 | 642.00 | 654.00 | 640.00 | 650.00 | 650.00 | 3,568 |
| May 7, 2025 | 652.00 | 655.00 | 634.00 | 644.00 | 644.00 | 38,237 |
| May 6, 2025 | 633.00 | 649.00 | 633.00 | 648.00 | 648.00 | 6,096 |
| May 5, 2025 | 670.00 | 670.00 | 631.00 | 659.00 | 659.00 | 19,849 |
| May 2, 2025 | 643.00 | 690.00 | 640.00 | 666.00 | 666.00 | 12,251 |
| Apr 30, 2025 | 645.00 | 645.00 | 630.00 | 644.00 | 644.00 | 688 |
| Apr 29, 2025 | 625.00 | 644.00 | 622.00 | 644.00 | 644.00 | 21,388 |
| Apr 28, 2025 | 613.00 | 629.00 | 610.00 | 624.00 | 624.00 | 20,006 |
| Apr 25, 2025 | 614.00 | 614.00 | 609.00 | 613.00 | 613.00 | 189 |
| Apr 24, 2025 | 599.00 | 600.00 | 590.00 | 600.00 | 600.00 | 7,629 |
| Apr 23, 2025 | 599.00 | 599.00 | 584.00 | 599.00 | 599.00 | 323 |
| Apr 22, 2025 | 580.00 | 609.00 | 580.00 | 590.00 | 590.00 | 12,473 |
| Apr 21, 2025 | 584.00 | 584.00 | 572.00 | 584.00 | 584.00 | 1,554 |
| Apr 18, 2025 | 583.00 | 590.00 | 582.00 | 588.00 | 588.00 | 1,698 |
| Apr 17, 2025 | 583.00 | 612.00 | 573.00 | 612.00 | 612.00 | 7,638 |
| Apr 16, 2025 | 613.00 | 613.00 | 586.00 | 586.00 | 586.00 | 22,031 |
| Apr 15, 2025 | 597.00 | 615.00 | 596.00 | 610.00 | 610.00 | 2,263 |
| Apr 14, 2025 | 597.00 | 599.00 | 579.00 | 587.00 | 587.00 | 24,946 |
| Apr 11, 2025 | 592.00 | 592.00 | 568.00 | 576.00 | 576.00 | 28,927 |
| Apr 10, 2025 | 557.00 | 621.00 | 557.00 | 604.00 | 604.00 | 38,439 |
| Apr 9, 2025 | 565.00 | 568.00 | 530.00 | 533.00 | 533.00 | 16,753 |
| Apr 8, 2025 | 577.00 | 578.00 | 550.00 | 562.00 | 562.00 | 31,683 |
| Apr 7, 2025 | 644.00 | 644.00 | 530.00 | 561.00 | 561.00 | 46,197 |
| Apr 2, 2025 | 681.00 | 685.00 | 676.00 | 685.00 | 685.00 | 21,700 |
| Apr 1, 2025 | 682.00 | 694.00 | 680.00 | 680.00 | 680.00 | 16,688 |
| Mar 31, 2025 | 684.00 | 699.00 | 678.00 | 683.00 | 683.00 | 29,853 |
| Mar 28, 2025 | 699.00 | 700.00 | 691.00 | 696.00 | 696.00 | 22,906 |
| Mar 27, 2025 | 708.00 | 709.00 | 693.00 | 699.00 | 699.00 | 8,089 |
| Mar 26, 2025 | 698.00 | 705.00 | 685.00 | 700.00 | 700.00 | 68,495 |
| Mar 25, 2025 | 692.00 | 700.00 | 692.00 | 695.00 | 695.00 | 14,628 |
| Mar 24, 2025 | 704.00 | 704.00 | 685.00 | 695.00 | 695.00 | 39,192 |
| Mar 21, 2025 | 698.00 | 712.00 | 680.00 | 700.00 | 700.00 | 138,667 |
| Mar 20, 2025 | 698.00 | 699.00 | 686.00 | 696.00 | 696.00 | 11,357 |
| Mar 19, 2025 | 709.00 | 709.00 | 687.00 | 692.00 | 692.00 | 18,546 |
| Mar 18, 2025 | 700.00 | 702.00 | 691.00 | 694.00 | 694.00 | 19,550 |
| Mar 17, 2025 | 708.00 | 723.00 | 689.00 | 696.00 | 696.00 | 44,661 |
| Mar 14, 2025 | 701.00 | 720.00 | 690.00 | 701.00 | 701.00 | 25,564 |
| Mar 13, 2025 | 683.00 | 712.00 | 683.00 | 700.00 | 700.00 | 77,161 |
| Mar 12, 2025 | 693.00 | 698.00 | 673.00 | 682.00 | 682.00 | 29,070 |
| Mar 11, 2025 | 667.00 | 706.00 | 660.00 | 706.00 | 706.00 | 33,013 |
| Mar 10, 2025 | 688.00 | 700.00 | 670.00 | 687.00 | 687.00 | 15,549 |
| Mar 7, 2025 | 685.00 | 685.00 | 670.00 | 678.00 | 678.00 | 16,664 |
| Mar 6, 2025 | 685.00 | 711.00 | 670.00 | 682.00 | 682.00 | 47,472 |
| Mar 5, 2025 | 677.00 | 702.00 | 652.00 | 685.00 | 685.00 | 33,202 |
| Mar 4, 2025 | 631.00 | 684.00 | 630.00 | 660.00 | 660.00 | 14,781 |
| Mar 3, 2025 | 640.00 | 645.00 | 631.00 | 639.00 | 639.00 | 10,364 |
| Feb 27, 2025 | 650.00 | 653.00 | 645.00 | 651.00 | 651.00 | 9,158 |
| Feb 26, 2025 | 649.00 | 654.00 | 647.00 | 654.00 | 654.00 | 15,713 |
| Feb 25, 2025 | 647.00 | 672.00 | 645.00 | 653.00 | 653.00 | 6,197 |
| Feb 24, 2025 | 655.00 | 665.00 | 649.00 | 665.00 | 665.00 | 22,408 |
| Feb 21, 2025 | 685.00 | 689.00 | 671.00 | 678.00 | 678.00 | 14,695 |
| Feb 20, 2025 | 645.00 | 708.00 | 640.00 | 687.00 | 687.00 | 80,918 |
| Feb 19, 2025 | 640.00 | 641.00 | 640.00 | 641.00 | 641.00 | 221 |
| Feb 18, 2025 | 630.00 | 642.00 | 630.00 | 642.00 | 642.00 | 273 |
| Feb 17, 2025 | 640.00 | 640.00 | 633.00 | 640.00 | 640.00 | 1,110 |
| Feb 14, 2025 | 642.00 | 642.00 | 632.00 | 632.00 | 632.00 | 1,006 |
| Feb 13, 2025 | 623.00 | 638.00 | 623.00 | 627.00 | 627.00 | 1,238 |
| Feb 12, 2025 | 639.00 | 643.00 | 635.00 | 635.00 | 635.00 | 3,513 |
| Feb 11, 2025 | 649.00 | 652.00 | 631.00 | 649.00 | 649.00 | 8,984 |
| Feb 10, 2025 | 651.00 | 660.00 | 649.00 | 655.00 | 655.00 | 18,599 |
| Feb 7, 2025 | 632.00 | 666.00 | 632.00 | 666.00 | 666.00 | 16,298 |
| Feb 6, 2025 | 620.00 | 639.00 | 620.00 | 635.00 | 635.00 | 3,979 |
| Feb 5, 2025 | 618.00 | 629.00 | 618.00 | 629.00 | 629.00 | 5,808 |
| Feb 4, 2025 | 624.00 | 629.00 | 624.00 | 629.00 | 629.00 | 62 |
| Feb 3, 2025 | 622.00 | 633.00 | 611.00 | 623.00 | 623.00 | 12,988 |
| Jan 22, 2025 | 641.00 | 641.00 | 637.00 | 638.00 | 638.00 | 5,881 |
| Jan 21, 2025 | 621.00 | 639.00 | 621.00 | 639.00 | 639.00 | 6,688 |
| Jan 20, 2025 | 642.00 | 642.00 | 623.00 | 623.00 | 623.00 | 14,918 |
| Jan 17, 2025 | 643.00 | 645.00 | 637.00 | 640.00 | 640.00 | 3,282 |
| Jan 16, 2025 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | 232 |
| Jan 15, 2025 | 640.00 | 643.00 | 631.00 | 642.00 | 642.00 | 5,554 |
| Jan 14, 2025 | 640.00 | 671.00 | 632.00 | 671.00 | 671.00 | 5,707 |
| Jan 13, 2025 | 632.00 | 665.00 | 612.00 | 640.00 | 640.00 | 6,771 |
| Jan 10, 2025 | 636.00 | 670.00 | 635.00 | 662.00 | 662.00 | 8,432 |
| Jan 9, 2025 | 642.00 | 646.00 | 631.00 | 644.00 | 644.00 | 5,412 |
| Jan 8, 2025 | 643.00 | 643.00 | 633.00 | 640.00 | 640.00 | 8,858 |
| Jan 7, 2025 | 640.00 | 645.00 | 640.00 | 643.00 | 643.00 | 5,548 |
| Jan 6, 2025 | 653.00 | 666.00 | 637.00 | 646.00 | 646.00 | 33,277 |
| Jan 3, 2025 | 673.00 | 685.00 | 651.00 | 668.00 | 668.00 | 8,706 |
| Jan 2, 2025 | 692.00 | 692.00 | 671.00 | 671.00 | 671.00 | 5,142 |
| Dec 31, 2024 | 681.00 | 699.00 | 678.00 | 699.00 | 699.00 | 4,954 |
| Dec 30, 2024 | 695.00 | 700.00 | 681.00 | 681.00 | 681.00 | 4,458 |
| Dec 27, 2024 | 725.00 | 725.00 | 691.00 | 698.00 | 698.00 | 13,797 |
| Dec 26, 2024 | 692.00 | 732.00 | 688.00 | 716.00 | 716.00 | 47,172 |
| Dec 25, 2024 | 683.00 | 692.00 | 680.00 | 691.00 | 691.00 | 20,270 |
| Dec 24, 2024 | 680.00 | 689.00 | 675.00 | 675.00 | 675.00 | 322 |
| Dec 23, 2024 | 689.00 | 689.00 | 674.00 | 689.00 | 689.00 | 2,992 |
| Dec 20, 2024 | 682.00 | 687.00 | 682.00 | 687.00 | 687.00 | 603 |
| Dec 19, 2024 | 671.00 | 690.00 | 665.00 | 675.00 | 675.00 | 5,165 |
| Dec 18, 2024 | 670.00 | 684.00 | 670.00 | 683.00 | 683.00 | 4,668 |
| Dec 17, 2024 | 670.00 | 691.00 | 670.00 | 680.00 | 680.00 | 17,545 |
| Dec 16, 2024 | 685.00 | 697.00 | 661.00 | 675.00 | 675.00 | 27,401 |
| Dec 13, 2024 | 690.00 | 707.00 | 690.00 | 695.00 | 695.00 | 13,937 |
| Dec 12, 2024 | 710.00 | 710.00 | 690.00 | 704.00 | 704.00 | 18,591 |
| Dec 11, 2024 | 710.00 | 729.00 | 700.00 | 710.00 | 710.00 | 10,916 |
| Dec 10, 2024 | 738.00 | 740.00 | 700.00 | 720.00 | 720.00 | 35,943 |
| Dec 9, 2024 | 773.00 | 775.00 | 731.00 | 745.00 | 745.00 | 14,549 |
| Dec 6, 2024 | 780.00 | 794.00 | 777.00 | 780.00 | 780.00 | 8,954 |
| Dec 5, 2024 | 770.00 | 810.00 | 766.00 | 776.00 | 776.00 | 19,581 |
| Dec 4, 2024 | 805.00 | 815.00 | 762.00 | 770.00 | 770.00 | 89,887 |
| Dec 3, 2024 | 845.00 | 845.00 | 806.00 | 825.00 | 825.00 | 11,936 |
| Dec 2, 2024 | 822.00 | 849.00 | 822.00 | 839.00 | 839.00 | 30,381 |
| Nov 29, 2024 | 884.00 | 890.00 | 800.00 | 844.00 | 844.00 | 45,725 |
| Nov 28, 2024 | 950.00 | 950.00 | 871.00 | 885.00 | 885.00 | 58,508 |
| Nov 27, 2024 | 980.00 | 990.00 | 926.00 | 953.00 | 953.00 | 127,023 |
| Nov 26, 2024 | 888.00 | 1,100.00 | 888.00 | 995.00 | 995.00 | 219,613 |
Related Tickers
7839.TWO PRO360
67.00
-8.84%
7737.TWO KDAN
43.90
+0.80%
6882.TWO Reallusion Inc.
17.20
+0.58%
7781.TWO TPIsoftware
5.58
-0.18%
6816.TWO MetaEdge Corporation
43.15
+2.74%
7813.TWO YCS
93.00
-1.17%
6780.TWO Study King Co., Ltd.
17.75
-1.39%
6874.TWO M-POWER INFORMATION Co., LTD.
84.00
+0.12%
6590.TWO Provision Information Co.,Ltd.
72.40
-0.14%
6910.TWO Grandsys Inc.
29.45
-1.34%