Quintain Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	18.380	18.488	18.165	18.326	16.602	1,708,948
2023-08-07	18.811	18.919	18.219	18.326	16.602	1,448,372
2023-08-04	18.650	18.758	18.542	18.758	16.993	1,058,718
2023-08-02	18.650	19.027	18.542	18.650	16.895	2,333,916
2023-08-01	18.434	18.865	18.434	18.542	16.798	662,187
2023-07-31	18.596	18.650	18.380	18.380	16.651	779,739
2023-07-28	18.434	18.596	18.326	18.542	16.798	619,942
2023-07-27	18.219	18.434	18.165	18.380	16.651	430,051
2023-07-26	18.326	18.488	18.165	18.165	16.456	473,355
2023-07-25	18.165	18.326	18.111	18.165	16.456	309,015
2023-07-24	18.488	18.488	18.111	18.111	16.407	683,178
2023-07-21	18.758	19.135	18.488	18.488	16.749	896,729
2023-07-20	18.219	18.865	18.219	18.758	16.993	1,635,275
2023-07-19	17.895	18.272	17.895	18.165	16.456	502,935
2023-07-18	17.680	18.111	17.572	17.895	16.212	1,284,369
2023-07-17	18.003	18.003	17.464	17.733	16.065	1,513,627
2023-07-14	18.219	18.326	18.003	18.003	16.309	770,938
2023-07-13	18.488	18.542	18.165	18.165	16.456	1,221,283
2023-07-12	18.758	18.758	18.326	18.326	16.602	1,134,460
2023-07-11	18.919	18.973	18.650	18.650	16.895	633,967
2023-07-10	18.758	18.973	18.542	18.919	17.140	1,159,797
2023-07-07	18.704	18.811	18.542	18.704	16.944	678,955
2023-07-06	19.027	19.027	18.811	18.811	17.042	898,980
2023-07-05	18.919	19.135	18.650	19.027	17.237	1,364,922
2023-07-04	19.135	19.189	18.919	18.919	17.140	1,012,072
2023-07-03	18.973	19.350	18.973	19.081	17.286	2,321,290
2023-06-30	18.650	18.973	18.542	18.865	17.091	1,131,667
2023-06-29	18.704	18.811	18.488	18.596	16.847	460,587
2023-06-28	18.704	18.973	18.542	18.596	16.847	965,148
2023-06-27	18.973	18.973	18.542	18.596	16.847	1,314,453
2023-06-26	19.081	19.350	18.865	18.919	17.140	2,772,004
2023-06-21	19.404	19.620	18.758	18.973	17.188	8,390,396
2023-06-20	18.434	19.297	18.380	19.189	17.384	6,470,580
2023-06-19	17.949	18.542	17.841	18.380	16.651	1,605,825
2023-06-16	17.680	18.165	17.518	17.895	16.212	745,537
2023-06-15	17.680	17.733	17.518	17.680	16.016	476,747
2023-06-14	17.626	17.787	17.518	17.680	16.016	569,150
2023-06-13	17.895	18.003	17.356	17.626	15.968	2,551,839
2023-06-12	18.380	18.380	18.003	18.057	16.358	994,852
2023-06-09	18.434	18.542	18.326	18.380	16.651	831,818
2023-06-08	18.596	18.650	18.380	18.434	16.700	596,355
2023-06-07	18.650	18.704	18.542	18.596	16.847	537,276
2023-06-06	18.650	18.758	18.596	18.650	16.895	581,073
2023-06-05	18.434	18.811	18.434	18.650	16.895	1,258,894
2023-06-02	18.434	18.542	18.380	18.434	16.700	807,616
2023-06-01	18.488	18.704	18.272	18.434	16.700	2,528,353
2023-05-31	18.542	18.973	18.542	18.542	16.798	952,628
2023-05-30	18.542	18.704	18.488	18.542	16.798	435,659
2023-05-29	18.596	18.758	18.542	18.542	16.798	567,773
2023-05-26	19.189	19.189	18.542	18.542	16.798	1,286,754
2023-05-25	19.243	19.243	18.973	19.027	17.237	585,807
2023-05-24	18.865	19.350	18.811	19.243	17.433	1,200,772
2023-05-23	18.973	19.027	18.811	18.865	17.091	446,305
2023-05-22	18.758	19.081	18.758	18.973	17.188	504,931
2023-05-19	18.811	18.919	18.704	18.811	17.042	511,488
2023-05-18	18.919	18.919	18.704	18.758	16.993	579,596
2023-05-17	18.758	18.973	18.650	18.811	17.042	569,511
2023-05-16	18.650	18.865	18.596	18.758	16.993	364,741
2023-05-15	18.542	18.704	18.434	18.596	16.847	604,175
2023-05-12	18.326	18.596	18.111	18.542	16.798	717,959

← NewerPage 14 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.