Quintain Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	17.248	17.302	17.033	17.194	15.577	808,395
2023-02-07	17.302	17.356	16.979	17.141	15.528	1,930,705
2023-02-06	16.817	17.248	16.709	17.248	15.626	1,555,568
2023-02-03	16.709	16.763	16.494	16.763	15.186	830,410
2023-02-02	17.087	17.248	16.602	16.817	15.235	3,117,567
2023-02-01	16.602	17.248	16.494	16.871	15.284	3,056,505
2023-01-31	15.901	16.386	15.847	16.332	14.796	1,545,390
2023-01-30	15.739	16.009	15.631	15.901	14.405	1,934,614
2023-01-17	15.254	15.416	15.200	15.362	13.917	409,210
2023-01-16	15.254	15.416	15.200	15.200	13.770	300,867
2023-01-13	15.308	15.416	15.146	15.200	13.770	306,519
2023-01-12	15.362	15.523	15.200	15.254	13.819	612,042
2023-01-11	15.308	15.416	15.146	15.146	13.721	426,749
2023-01-10	15.200	16.063	15.200	15.200	13.770	3,934,421
2023-01-09	15.200	15.308	15.038	15.200	13.770	346,146
2023-01-06	15.038	15.254	14.931	15.092	13.673	473,418
2023-01-05	15.092	15.092	14.931	14.984	13.575	227,234
2023-01-04	15.092	15.362	14.931	14.931	13.526	525,898
2023-01-03	14.931	15.038	14.823	14.984	13.575	376,577
2022-12-30	15.200	15.631	14.931	14.931	13.526	1,196,994
2022-12-29	15.092	15.200	14.877	15.200	13.770	364,293
2022-12-28	15.416	15.470	14.984	14.984	13.575	714,994
2022-12-27	15.362	15.470	15.092	15.146	13.721	598,314
2022-12-26	15.470	15.523	15.200	15.200	13.770	413,755
2022-12-23	15.416	15.470	15.200	15.308	13.868	653,083
2022-12-22	15.631	15.739	15.254	15.470	14.014	1,655,859
2022-12-21	14.607	15.793	14.607	15.523	14.063	4,467,261
2022-12-20	14.661	14.931	14.392	14.392	13.038	683,075
2022-12-19	14.877	15.038	14.607	14.607	13.233	442,857
2022-12-16	15.038	15.254	14.823	14.877	13.477	712,682
2022-12-15	14.984	15.739	14.931	15.254	13.819	2,678,822
2022-12-14	15.092	15.146	14.607	14.823	13.428	1,138,432
2022-12-13	14.230	15.308	14.230	14.823	13.428	2,923,355
2022-12-12	14.392	14.392	14.122	14.176	12.842	238,238
2022-12-09	14.445	14.445	14.230	14.392	13.038	167,864
2022-12-08	14.392	14.392	14.176	14.230	12.891	105,746
2022-12-07	14.392	14.553	14.176	14.284	12.940	316,998
2022-12-06	14.661	14.661	14.230	14.392	13.038	353,469
2022-12-05	14.769	14.823	14.499	14.607	13.233	563,466
2022-12-02	14.445	14.553	14.392	14.553	13.184	375,773
2022-12-01	14.553	14.661	14.392	14.445	13.087	442,091
2022-11-30	14.284	14.499	14.176	14.392	13.038	443,199
2022-11-29	14.014	14.230	13.853	14.176	12.842	427,617
2022-11-28	13.799	13.906	13.691	13.853	12.549	217,826
2022-11-25	13.960	14.176	13.853	13.906	12.598	226,766
2022-11-24	13.853	13.960	13.799	13.960	12.647	221,893
2022-11-23	13.853	13.906	13.745	13.853	12.549	191,409
2022-11-22	13.853	13.853	13.583	13.745	12.452	226,987
2022-11-21	13.799	13.853	13.691	13.745	12.452	173,758
2022-11-18	14.068	14.122	13.745	13.745	12.452	277,887
2022-11-17	13.853	14.122	13.799	14.014	12.696	346,655
2022-11-16	14.338	14.445	13.906	13.906	12.598	714,257
2022-11-15	14.068	14.230	13.853	14.230	12.891	835,620
2022-11-14	13.475	13.960	13.475	13.853	12.549	1,374,209
2022-11-11	13.583	13.691	13.367	13.367	12.110	363,582
2022-11-10	13.421	13.475	13.260	13.367	12.110	148,158
2022-11-09	13.583	13.583	13.367	13.529	12.256	460,148
2022-11-08	13.637	13.691	13.421	13.475	12.208	587,861
2022-11-07	13.367	13.583	13.314	13.529	12.256	324,850
2022-11-04	13.098	13.260	12.990	13.260	12.012	156,436

← NewerPage 16 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.