Quintain Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	13.250	13.350	13.200	13.300	13.300	385,144
2023-11-02	13.150	13.350	13.150	13.200	13.200	352,356
2023-11-01	13.200	13.200	13.050	13.150	13.150	334,687
2023-10-31	13.300	13.450	13.100	13.100	13.100	420,885
2023-10-30	13.500	13.500	13.200	13.300	13.300	165,122
2023-10-27	13.400	13.500	13.250	13.300	13.300	167,599
2023-10-26	13.300	13.550	13.250	13.400	13.400	770,710
2023-10-25	13.300	13.450	13.250	13.400	13.400	354,822
2023-10-24	13.200	13.250	13.050	13.250	13.250	333,161
2023-10-23	13.200	13.350	13.150	13.200	13.200	310,685
2023-10-20	13.250	13.300	13.050	13.200	13.200	472,212
2023-10-19	13.300	13.500	13.200	13.300	13.300	552,825
2023-10-18	13.600	13.650	13.300	13.400	13.400	503,831
2023-10-17	14.000	14.000	13.600	13.600	13.600	681,910
2023-10-16	13.750	14.150	13.700	14.000	14.000	1,013,734
2023-10-13	13.600	13.800	13.550	13.800	13.800	1,680,030
2023-10-12	13.400	13.600	13.350	13.600	13.600	1,100,504
2023-10-11	13.500	13.500	13.300	13.350	13.350	600,872
2023-10-06	13.400	13.450	13.300	13.300	13.300	623,548
2023-10-05	13.400	13.600	13.400	13.400	13.400	462,287
2023-10-04	13.550	13.600	13.350	13.400	13.400	704,258
2023-10-03	13.600	13.950	13.600	13.700	13.700	1,086,183
2023-10-02	13.450	13.850	13.300	13.650	13.650	1,841,910
2023-09-28	13.600	13.850	13.000	13.450	13.450	7,766,952
2023-09-27	14.100	14.100	13.850	13.850	13.850	1,224,105
2023-09-26	14.550	14.600	14.100	14.100	14.100	892,397
2023-09-25	14.400	14.750	14.300	14.650	14.650	952,201
2023-09-22	14.600	14.600	14.300	14.400	14.400	775,472
2023-09-21	14.950	14.950	14.500	14.500	14.500	1,076,604
2023-09-20	15.600	15.600	15.000	15.050	15.050	1,738,644
2023-09-19	15.300	15.700	15.300	15.550	15.550	2,501,242
2023-09-18	15.150	15.500	15.050	15.300	15.300	1,084,652
2023-09-15	14.900	15.500	14.900	15.300	15.300	1,764,048
2023-09-14	14.550	14.900	14.550	14.800	14.800	1,107,113
2023-09-13	14.200	14.750	14.200	14.550	14.550	924,625
2023-09-12	14.100	14.350	14.050	14.250	14.250	578,656
2023-09-11	14.150	14.250	14.050	14.050	14.050	309,544
2023-09-08	14.200	14.250	14.100	14.150	14.150	217,040
2023-09-07	14.050	14.250	13.900	14.150	14.150	349,096
2023-09-06	14.350	14.350	14.000	14.050	14.050	411,235
2023-09-05	14.450	14.550	14.250	14.350	14.350	345,317
2023-09-04	14.000	14.450	14.000	14.450	14.450	832,524
2023-09-01	13.950	14.100	13.850	14.000	14.000	338,642
2023-08-31	13.800	13.950	13.750	13.950	13.950	422,630
2023-08-30	13.800	13.850	13.700	13.800	13.800	490,259
2023-08-29	14.100	14.100	13.750	13.750	13.750	729,028
2023-08-28	14.200	14.200	14.050	14.050	14.050	468,511
2023-08-25	14.250	14.350	14.200	14.200	14.200	234,317
2023-08-24	14.350	14.450	14.200	14.250	14.250	576,420
2023-08-23	14.550	14.550	14.350	14.350	14.350	244,981
2023-08-22	14.850	14.850	14.350	14.500	14.500	682,332
2023-08-21	14.450	15.250	14.450	14.850	14.850	825,991
2023-08-18	14.200	14.550	14.200	14.450	14.450	693,400
2023-08-17	14.250	14.400	14.100	14.250	14.250	690,432
2023-08-16	14.250	14.400	14.050	14.250	14.250	999,337
2023-08-15	14.550	14.550	14.150	14.250	14.250	915,942
2023-08-14	15.350	15.350	14.300	14.450	14.450	1,311,598
2023-08-11	15.500	15.550	15.400	15.400	15.400	1,001,001
2023-08-10	15.450	15.650	15.150	15.450	15.450	2,739,357
2023-08-09	18.326	18.542	18.219	18.434	16.700	1,938,509

← NewerPage 13 of 21 · 1,221 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.