Quintain Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	14.750	15.700	14.750	15.550	15.550	2,650,557
2024-01-26	14.900	15.000	14.700	14.800	14.800	560,225
2024-01-25	14.750	15.150	14.700	14.850	14.850	753,323
2024-01-24	14.500	14.900	14.450	14.750	14.750	687,690
2024-01-23	14.200	14.650	14.200	14.450	14.450	706,379
2024-01-22	14.200	14.250	14.100	14.150	14.150	320,882
2024-01-19	14.400	14.400	14.050	14.200	14.200	605,192
2024-01-18	14.400	14.600	14.400	14.400	14.400	283,826
2024-01-17	14.500	14.650	14.400	14.400	14.400	700,611
2024-01-16	15.000	15.000	14.600	14.650	14.650	819,219
2024-01-15	14.750	15.150	14.750	15.050	15.050	1,040,363
2024-01-12	14.700	14.850	14.650	14.800	14.800	321,767
2024-01-11	14.500	14.750	14.450	14.700	14.700	531,648
2024-01-10	14.650	14.650	14.300	14.350	14.350	834,253
2024-01-09	15.050	15.050	14.500	14.600	14.600	1,163,761
2024-01-08	15.000	15.100	14.900	14.950	14.950	746,939
2024-01-05	14.850	15.050	14.850	14.850	14.850	492,436
2024-01-04	14.800	15.050	14.800	14.900	14.900	590,604
2024-01-03	14.900	14.900	14.700	14.800	14.800	821,342
2024-01-02	15.000	15.150	14.900	14.900	14.900	967,406
2023-12-29	14.950	15.000	14.900	15.000	15.000	346,262
2023-12-28	15.000	15.100	14.900	14.950	14.950	707,762
2023-12-27	15.100	15.150	15.000	15.050	15.050	643,474
2023-12-26	15.000	15.250	14.900	15.000	15.000	842,489
2023-12-25	15.150	15.600	15.000	15.000	15.000	2,325,665
2023-12-22	15.500	15.500	14.850	14.900	14.900	1,726,099
2023-12-21	15.150	15.400	15.150	15.250	15.250	846,700
2023-12-20	15.450	15.900	15.300	15.350	15.350	2,151,822
2023-12-19	15.300	15.500	14.900	15.400	15.400	2,775,529
2023-12-18	16.000	16.000	15.200	15.250	15.250	6,595,867
2023-12-15	14.750	16.100	14.750	15.800	15.800	11,785,122
2023-12-14	14.850	15.100	14.700	14.750	14.750	950,959
2023-12-13	14.750	15.000	14.750	14.850	14.850	668,263
2023-12-12	15.250	15.250	14.850	14.850	14.850	690,420
2023-12-11	15.100	15.250	15.100	15.200	15.200	396,749
2023-12-08	15.450	15.550	14.950	15.100	15.100	1,688,334
2023-12-07	15.600	15.650	15.400	15.450	15.450	782,289
2023-12-06	15.550	15.650	15.250	15.600	15.600	1,487,720
2023-12-05	15.500	15.750	15.450	15.550	15.550	1,344,810
2023-12-04	15.000	15.650	14.900	15.500	15.500	2,527,725
2023-12-01	14.700	15.000	14.650	14.900	14.900	1,242,211
2023-11-30	14.600	14.650	14.400	14.600	14.600	679,392
2023-11-29	14.600	14.650	14.500	14.550	14.550	562,390
2023-11-28	14.600	14.750	14.550	14.550	14.550	664,836
2023-11-27	14.600	14.850	14.550	14.600	14.600	1,861,718
2023-11-24	14.700	14.700	14.500	14.650	14.650	1,081,084
2023-11-23	14.300	14.850	14.300	14.650	14.650	7,730,007
2023-11-22	14.100	14.400	14.100	14.250	14.250	1,114,063
2023-11-21	14.050	14.350	13.850	14.100	14.100	1,865,438
2023-11-20	13.600	14.000	13.600	13.950	13.950	2,083,248
2023-11-17	13.450	13.850	13.450	13.450	13.450	1,372,825
2023-11-16	13.350	13.600	13.300	13.450	13.450	826,077
2023-11-15	13.100	13.300	13.100	13.250	13.250	688,040
2023-11-14	13.100	13.100	13.000	13.050	13.050	292,012
2023-11-13	13.050	13.100	13.000	13.050	13.050	632,079
2023-11-10	13.050	13.150	13.050	13.050	13.050	446,155
2023-11-09	13.200	13.200	13.050	13.050	13.050	446,176
2023-11-08	13.300	13.300	13.150	13.150	13.150	315,514
2023-11-07	13.400	13.400	13.200	13.250	13.250	315,201
2023-11-06	13.350	13.400	13.250	13.400	13.400	856,078

← NewerPage 12 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.