Quintain Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	13.152	13.206	12.990	13.152	11.915	150,596
2022-11-02	13.152	13.367	13.098	13.206	11.964	302,388
2022-11-01	13.098	13.260	12.990	13.152	11.915	340,752
2022-10-31	12.990	13.098	12.882	12.990	11.768	186,158
2022-10-28	13.044	13.206	12.882	12.882	11.671	168,961
2022-10-27	12.990	13.206	12.990	13.152	11.915	193,778
2022-10-26	13.152	13.152	12.882	12.936	11.719	234,128
2022-10-25	13.044	13.206	12.936	13.044	11.817	298,217
2022-10-24	12.990	13.260	12.990	13.044	11.817	394,513
2022-10-21	12.828	12.882	12.667	12.775	11.573	310,443
2022-10-20	12.990	13.044	12.505	12.936	11.719	417,222
2022-10-19	13.206	13.367	12.936	13.152	11.915	538,984
2022-10-18	13.098	13.260	12.936	13.098	11.866	413,078
2022-10-17	12.936	12.990	12.397	12.882	11.671	380,853
2022-10-14	12.721	13.098	12.721	12.936	11.719	484,712
2022-10-13	13.260	13.314	12.451	12.451	11.280	905,358
2022-10-12	13.583	13.583	13.152	13.260	12.012	437,249
2022-10-11	13.745	13.799	13.529	13.583	12.305	377,507
2022-10-07	14.122	14.284	13.960	13.960	12.647	317,916
2022-10-06	14.176	14.230	13.853	14.176	12.842	444,293
2022-10-05	14.230	14.338	14.068	14.122	12.794	521,493
2022-10-04	13.906	14.176	13.853	14.014	12.696	601,689
2022-10-03	13.260	13.853	13.260	13.691	12.403	420,011
2022-09-30	13.529	13.691	13.152	13.691	12.403	404,841
2022-09-29	13.367	13.691	13.314	13.583	12.305	424,810
2022-09-28	13.853	14.068	13.098	13.152	11.915	608,964
2022-09-27	13.799	13.853	13.475	13.853	12.549	403,276
2022-09-26	14.284	14.284	13.637	13.799	12.501	708,835
2022-09-23	14.284	14.607	14.284	14.445	13.087	309,526
2022-09-22	14.338	14.553	14.176	14.284	12.940	430,538
2022-09-21	14.823	14.931	14.392	14.553	13.184	516,719
2022-09-20	15.092	15.092	14.715	14.823	13.428	422,023
2022-09-19	15.092	15.523	14.877	14.877	13.477	1,516,674
2022-09-16	15.092	15.092	14.769	14.877	13.477	594,372
2022-09-15	14.877	15.308	14.823	15.146	13.721	1,110,254
2022-09-14	14.661	14.931	14.661	14.769	13.380	647,509
2022-09-13	15.200	15.200	14.931	15.146	13.721	643,199
2022-09-12	15.416	15.470	14.984	15.200	13.770	1,018,815
2022-09-08	14.499	15.308	14.338	15.146	13.721	1,887,396
2022-09-07	14.338	14.769	14.176	14.230	12.891	978,134
2022-09-06	14.230	14.607	14.122	14.230	12.891	448,837
2022-09-05	14.499	14.499	14.068	14.068	12.745	471,847
2022-09-02	14.553	14.769	14.445	14.445	13.087	260,667
2022-09-01	14.823	14.931	14.445	14.499	13.135	675,251
2022-08-31	14.823	14.984	14.715	14.931	13.526	428,389
2022-08-30	14.661	14.877	14.661	14.769	13.380	276,865
2022-08-29	14.823	14.823	14.499	14.607	13.233	747,550
2022-08-26	15.254	15.416	15.038	15.038	13.624	485,696
2022-08-25	15.200	15.308	15.038	15.092	13.673	504,159
2022-08-24	15.092	15.631	15.092	15.092	13.673	1,008,439
2022-08-23	14.984	15.146	14.823	15.092	13.673	606,424
2022-08-22	15.146	15.146	14.877	14.931	13.526	767,052
2022-08-19	15.470	15.470	15.038	15.416	13.966	1,164,078
2022-08-18	15.254	15.847	15.038	15.470	14.014	2,854,714
2022-08-17	14.553	15.631	14.553	15.254	13.819	4,200,730
2022-08-16	14.931	14.931	14.445	14.607	13.233	2,595,887
2022-08-15	13.799	15.038	13.691	15.038	13.624	5,164,721
2022-08-12	13.475	14.176	13.475	13.691	12.403	2,526,447
2022-08-11	13.260	13.421	13.260	13.367	12.110	546,511
2022-08-10	12.990	13.206	12.882	13.152	11.915	370,522

← NewerPage 17 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.