Quintain Steel Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	14.950	14.950	14.450	14.500	14.500	2,170,752
2024-05-06	15.100	15.200	14.900	14.950	14.950	875,640
2024-05-03	15.350	15.400	15.050	15.100	15.100	1,095,908
2024-05-02	15.250	15.550	15.150	15.250	15.250	1,286,352
2024-04-30	15.700	15.750	15.250	15.250	15.250	2,116,717
2024-04-29	15.050	15.600	15.000	15.550	15.550	5,072,539
2024-04-26	15.100	15.100	14.850	14.850	14.850	566,409
2024-04-25	15.000	15.250	15.000	15.050	15.050	719,006
2024-04-24	15.200	15.200	14.850	15.050	15.050	1,024,394
2024-04-23	15.150	15.300	15.000	15.000	15.000	734,842
2024-04-22	15.300	15.350	15.050	15.100	15.100	1,212,256
2024-04-19	15.100	15.450	14.750	15.200	15.200	2,465,673
2024-04-18	14.950	15.350	14.850	15.100	15.100	2,683,977
2024-04-17	14.450	15.150	14.250	15.000	15.000	2,105,664
2024-04-16	14.400	14.400	14.000	14.100	14.100	786,953
2024-04-15	14.450	14.800	14.400	14.400	14.400	536,471
2024-04-12	14.650	14.650	14.400	14.400	14.400	818,570
2024-04-11	15.150	15.150	14.600	14.650	14.650	1,464,276
2024-04-10	15.300	15.400	15.000	15.150	15.150	2,723,871
2024-04-09	14.650	15.500	14.600	15.150	15.150	4,071,918
2024-04-08	14.100	14.650	14.100	14.650	14.650	1,745,383
2024-04-03	14.000	14.700	13.950	14.050	14.050	1,865,287
2024-04-02	13.800	13.850	13.700	13.700	13.700	315,790
2024-04-01	13.800	13.900	13.700	13.800	13.800	361,150
2024-03-29	13.850	13.850	13.700	13.750	13.750	396,202
2024-03-28	13.800	14.000	13.750	13.850	13.850	380,115
2024-03-27	13.750	13.900	13.750	13.800	13.800	643,611
2024-03-26	13.950	14.050	13.800	13.850	13.850	657,700
2024-03-25	13.950	14.050	13.900	14.000	14.000	492,646
2024-03-22	14.150	14.150	13.950	14.050	14.050	496,591
2024-03-21	14.100	14.250	14.000	14.150	14.150	595,955
2024-03-20	14.050	14.100	13.850	13.900	13.900	764,530
2024-03-19	14.050	14.150	14.050	14.050	14.050	361,367
2024-03-18	14.350	14.350	14.050	14.050	14.050	422,801
2024-03-15	14.250	14.300	14.050	14.100	14.100	467,130
2024-03-14	14.150	14.400	14.100	14.250	14.250	750,636
2024-03-13	14.350	14.400	14.100	14.150	14.150	994,643
2024-03-12	14.350	14.650	14.350	14.400	14.400	997,477
2024-03-11	14.250	14.450	14.250	14.300	14.300	536,254
2024-03-08	14.500	14.500	14.200	14.250	14.250	1,087,869
2024-03-07	14.350	14.650	14.200	14.550	14.550	1,462,982
2024-03-06	14.200	14.450	14.200	14.300	14.300	757,337
2024-03-05	14.450	14.500	14.200	14.250	14.250	1,241,103
2024-03-04	14.350	14.500	14.300	14.450	14.450	692,209
2024-03-01	14.400	14.450	14.250	14.300	14.300	538,206
2024-02-29	14.350	14.400	14.250	14.350	14.350	514,401
2024-02-27	14.600	14.650	14.300	14.350	14.350	1,031,070
2024-02-26	14.650	14.700	14.550	14.600	14.600	623,518
2024-02-23	15.000	15.000	14.500	14.550	14.550	1,438,639
2024-02-22	14.950	15.000	14.800	14.950	14.950	759,830
2024-02-21	15.150	15.200	14.900	14.950	14.950	958,451
2024-02-20	15.300	15.400	15.000	15.050	15.050	1,423,207
2024-02-19	15.400	15.450	15.300	15.350	15.350	1,014,889
2024-02-16	15.400	15.600	15.350	15.400	15.400	1,544,633
2024-02-15	15.200	15.500	15.050	15.400	15.400	2,267,425
2024-02-05	14.950	15.250	14.850	15.200	15.200	1,080,378
2024-02-02	15.200	15.200	14.950	14.950	14.950	819,452
2024-02-01	15.400	15.400	15.200	15.200	15.200	640,272
2024-01-31	15.250	15.450	15.200	15.350	15.350	854,914
2024-01-30	15.550	15.600	15.300	15.400	15.400	1,555,321

← NewerPage 11 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-10	0.4312 TWD
2022-07-14	0.6360 TWD
2021-09-02	0.3000 TWD
2019-07-08	0.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.