Quintain Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	13.152	13.152	12.828	12.990	11.768	465,768
2022-08-08	13.260	13.260	12.936	13.044	11.817	506,227
2022-08-05	13.152	13.475	13.152	13.314	12.061	457,563
2022-08-04	13.367	13.421	12.882	13.044	11.817	907,635
2022-08-03	13.314	13.637	13.206	13.260	12.012	828,603
2022-08-02	14.068	14.445	13.421	13.421	12.159	3,437,623
2022-08-01	13.044	14.122	12.990	14.122	12.794	2,623,836
2022-07-29	12.882	12.882	12.775	12.882	11.671	252,955
2022-07-28	12.990	13.044	12.721	12.721	11.524	379,413
2022-07-27	13.098	13.098	12.828	12.936	11.719	271,707
2022-07-26	13.260	13.260	12.936	13.044	11.817	307,628
2022-07-25	13.152	13.314	13.044	13.260	12.012	215,821
2022-07-22	13.152	13.314	13.098	13.152	11.915	321,626
2022-07-21	12.990	13.098	12.990	13.098	11.866	226,540
2022-07-20	13.206	13.260	12.990	13.098	11.866	366,326
2022-07-19	12.721	13.098	12.559	12.990	11.768	526,650
2022-07-18	12.613	12.721	12.397	12.721	11.524	596,635
2022-07-15	12.936	12.936	12.505	12.559	11.378	788,441
2022-07-14	12.990	13.044	12.667	12.882	11.671	1,189,475
2022-07-13	14.912	15.541	14.912	15.369	12.592	1,300,383
2022-07-12	15.084	15.084	14.512	14.569	11.937	698,477
2022-07-11	15.084	15.255	15.027	15.198	12.451	251,685
2022-07-08	14.912	15.198	14.912	15.141	12.405	583,878
2022-07-07	14.684	14.855	14.284	14.798	12.124	635,568
2022-07-06	15.141	15.141	14.398	14.455	11.843	598,980
2022-07-05	14.684	15.198	14.684	15.141	12.405	886,072
2022-07-04	14.455	14.741	14.341	14.569	11.937	1,057,759
2022-07-01	15.084	15.312	14.341	14.341	11.749	1,066,833
2022-06-30	15.541	15.541	14.855	15.084	12.358	1,041,449
2022-06-29	15.484	15.655	15.426	15.541	12.732	428,748
2022-06-28	15.826	15.884	15.598	15.769	12.920	505,603
2022-06-27	15.884	16.112	15.598	15.998	13.107	647,252
2022-06-24	15.484	15.826	15.369	15.655	12.826	717,249
2022-06-23	15.541	15.655	14.855	15.426	12.639	1,223,262
2022-06-22	15.941	15.941	15.255	15.369	12.592	902,644
2022-06-21	15.369	15.884	15.369	15.884	13.013	798,166
2022-06-20	16.512	16.512	15.312	15.369	12.592	1,340,672
2022-06-17	16.226	16.626	16.226	16.512	13.528	803,081
2022-06-16	17.369	17.369	16.798	16.798	13.762	579,698
2022-06-15	17.141	17.483	17.026	17.198	14.090	555,806
2022-06-14	17.141	17.141	16.798	17.026	13.949	740,504
2022-06-13	17.255	17.255	16.969	17.198	14.090	868,636
2022-06-10	17.769	17.769	17.655	17.769	14.558	363,373
2022-06-09	18.055	18.055	17.940	17.998	14.745	220,045
2022-06-08	18.169	18.169	17.998	18.112	14.839	264,625
2022-06-07	18.169	18.226	17.998	17.998	14.745	265,403
2022-06-06	18.112	18.226	17.998	18.169	14.886	383,340
2022-06-02	18.055	18.055	17.883	17.998	14.745	307,883
2022-06-01	18.055	18.226	17.940	18.112	14.839	338,214
2022-05-31	18.283	18.340	17.998	18.055	14.792	298,981
2022-05-30	18.226	18.397	18.169	18.283	14.979	620,632
2022-05-27	18.226	18.226	18.055	18.112	14.839	287,349
2022-05-26	18.340	18.340	17.883	18.055	14.792	332,627
2022-05-25	17.883	18.112	17.712	18.055	14.792	400,792
2022-05-24	18.340	18.340	17.769	17.826	14.605	506,806
2022-05-23	18.112	18.226	18.055	18.169	14.886	360,023
2022-05-20	17.940	18.112	17.826	17.998	14.745	699,941
2022-05-19	17.712	17.826	17.369	17.826	14.605	807,715
2022-05-18	17.998	18.283	17.940	18.226	14.932	855,445
2022-05-17	17.769	17.998	17.655	17.883	14.651	535,589

← NewerPage 18 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.