Quintain Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	19.135	19.135	18.326	18.380	16.651	1,073,215
2023-05-10	18.650	19.135	18.488	18.919	17.140	799,531
2023-05-09	18.865	18.865	18.380	18.488	16.749	898,660
2023-05-08	18.973	18.973	18.704	18.704	16.944	362,322
2023-05-05	18.542	18.865	18.542	18.758	16.993	388,464
2023-05-04	18.865	18.973	18.542	18.650	16.895	659,266
2023-05-03	19.081	19.081	18.865	18.865	17.091	358,785
2023-05-02	19.081	19.243	19.027	19.189	17.384	434,583
2023-04-28	19.027	19.189	18.919	19.081	17.286	573,692
2023-04-27	19.135	19.135	18.596	18.919	17.140	852,472
2023-04-26	19.027	19.189	18.865	19.027	17.237	742,245
2023-04-25	19.728	19.728	18.865	19.027	17.237	1,502,565
2023-04-24	19.027	19.620	19.027	19.458	17.628	1,418,274
2023-04-21	19.189	19.566	18.919	19.027	17.237	1,524,479
2023-04-20	19.081	19.512	19.081	19.189	17.384	759,090
2023-04-19	19.243	19.458	19.081	19.081	17.286	1,018,663
2023-04-18	19.728	19.782	19.189	19.297	17.481	1,211,393
2023-04-17	19.836	20.051	19.620	19.728	17.872	1,226,339
2023-04-14	19.836	20.159	19.458	19.674	17.823	2,861,846
2023-04-13	19.297	20.051	19.189	19.836	17.970	2,546,438
2023-04-12	18.865	19.404	18.704	19.350	17.530	1,331,483
2023-04-11	19.135	19.189	18.758	18.919	17.140	1,326,037
2023-04-10	19.135	19.350	19.135	19.189	17.384	683,148
2023-04-07	19.243	19.297	19.081	19.081	17.286	706,581
2023-04-06	19.566	19.620	19.027	19.189	17.384	1,732,833
2023-03-31	19.836	20.051	19.728	19.728	17.872	572,784
2023-03-30	19.728	19.943	19.620	19.728	17.872	573,166
2023-03-29	19.836	19.943	19.566	19.674	17.823	807,239
2023-03-28	20.159	20.159	19.404	19.836	17.970	1,250,661
2023-03-27	19.889	20.213	19.889	19.997	18.116	680,952
2023-03-24	20.267	20.321	19.836	19.889	18.018	1,195,964
2023-03-23	20.590	20.590	20.213	20.213	18.311	1,442,807
2023-03-22	20.644	21.237	20.428	20.644	18.702	3,273,185
2023-03-21	19.943	21.237	19.943	20.644	18.702	5,787,476
2023-03-20	18.919	20.051	18.704	19.782	17.921	2,848,467
2023-03-17	18.596	19.081	18.542	18.919	17.140	2,158,741
2023-03-16	20.321	20.321	18.434	18.488	16.749	7,972,175
2023-03-15	21.560	21.722	20.375	20.482	18.556	6,312,939
2023-03-14	21.668	22.099	21.183	21.183	19.190	5,137,977
2023-03-13	21.021	21.668	20.860	21.560	19.532	4,910,508
2023-03-10	20.644	21.453	20.590	21.021	19.044	4,402,100
2023-03-09	21.021	21.021	20.428	20.644	18.702	1,403,738
2023-03-08	20.752	20.967	20.536	20.914	18.946	1,472,896
2023-03-07	20.375	20.806	20.159	20.752	18.800	2,498,545
2023-03-06	19.836	20.375	19.836	20.375	18.458	1,696,823
2023-03-03	19.836	19.943	19.674	19.728	17.872	1,144,146
2023-03-02	19.782	19.997	19.674	19.782	17.921	909,897
2023-03-01	20.644	20.644	19.620	19.674	17.823	2,643,667
2023-02-24	20.267	20.644	19.943	20.590	18.653	4,047,025
2023-02-23	20.428	20.698	19.943	20.051	18.165	4,715,613
2023-02-22	19.404	19.997	19.297	19.943	18.067	2,279,878
2023-02-21	20.267	20.375	19.458	19.566	17.725	2,855,083
2023-02-20	20.051	20.375	19.782	20.267	18.360	2,324,996
2023-02-17	19.620	20.051	19.512	20.051	18.165	3,404,080
2023-02-16	18.811	19.782	18.704	19.512	17.677	3,843,348
2023-02-15	18.434	18.758	18.165	18.542	16.798	2,188,711
2023-02-14	17.733	18.596	17.733	18.542	16.798	3,563,719
2023-02-13	17.302	17.626	17.302	17.572	15.919	1,727,842
2023-02-10	17.141	17.356	17.033	17.141	15.528	1,094,630
2023-02-09	17.302	17.302	17.087	17.141	15.528	412,666

← NewerPage 15 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.