Quintain Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 9.020 | 9.100 | 8.910 | 8.920 | 8.920 | 261,400 |
| 2026-07-22 | 8.930 | 9.000 | 8.910 | 8.940 | 8.940 | 294,867 |
| 2026-07-21 | 8.820 | 9.000 | 8.820 | 8.910 | 8.910 | 318,304 |
| 2026-07-20 | 9.100 | 9.100 | 8.800 | 8.820 | 8.820 | 374,197 |
| 2026-07-17 | 9.110 | 9.160 | 8.850 | 8.910 | 8.910 | 660,523 |
| 2026-07-16 | 9.120 | 9.260 | 9.100 | 9.170 | 9.170 | 339,029 |
| 2026-07-15 | 9.020 | 9.130 | 9.000 | 9.110 | 9.110 | 385,939 |
| 2026-07-14 | 9.100 | 9.100 | 8.900 | 8.980 | 8.980 | 488,279 |
| 2026-07-13 | 9.130 | 9.190 | 9.000 | 9.030 | 9.030 | 586,244 |
| 2026-07-10 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2026-07-09 | 9.260 | 9.260 | 9.040 | 9.120 | 9.120 | 384,770 |
| 2026-07-08 | 9.330 | 9.330 | 9.160 | 9.170 | 9.170 | 295,445 |
| 2026-07-07 | 9.450 | 9.470 | 9.170 | 9.190 | 9.190 | 646,271 |
| 2026-07-06 | 9.550 | 9.720 | 9.450 | 9.450 | 9.450 | 536,205 |
| 2026-07-03 | 9.340 | 9.610 | 9.340 | 9.540 | 9.540 | 805,019 |
| 2026-07-02 | 9.200 | 9.400 | 9.090 | 9.400 | 9.400 | 828,868 |
| 2026-07-01 | 9.110 | 9.220 | 9.080 | 9.170 | 9.170 | 594,342 |
| 2026-06-30 | 9.100 | 9.100 | 9.030 | 9.070 | 9.070 | 413,843 |
| 2026-06-29 | 9.030 | 9.100 | 8.950 | 9.010 | 9.010 | 625,797 |
| 2026-06-26 | 9.110 | 9.110 | 8.930 | 9.000 | 9.000 | 477,923 |
| 2026-06-25 | 9.230 | 9.340 | 9.110 | 9.110 | 9.110 | 552,745 |
| 2026-06-24 | 9.300 | 9.300 | 9.200 | 9.220 | 9.220 | 317,186 |
| 2026-06-23 | 9.450 | 9.450 | 9.220 | 9.260 | 9.260 | 648,981 |
| 2026-06-22 | 9.330 | 9.550 | 9.320 | 9.360 | 9.360 | 773,108 |
| 2026-06-18 | 9.270 | 9.470 | 9.270 | 9.330 | 9.330 | 574,236 |
| 2026-06-17 | 9.400 | 9.460 | 9.270 | 9.270 | 9.270 | 430,032 |
| 2026-06-16 | 9.640 | 9.730 | 9.360 | 9.370 | 9.370 | 514,788 |
| 2026-06-15 | 9.850 | 9.860 | 9.560 | 9.620 | 9.620 | 684,076 |
| 2026-06-12 | 9.200 | 9.680 | 9.200 | 9.680 | 9.680 | 1,290,361 |
| 2026-06-11 | 9.320 | 9.320 | 9.000 | 9.180 | 9.180 | 459,313 |
| 2026-06-10 | 9.160 | 9.350 | 9.160 | 9.220 | 9.220 | 528,265 |
| 2026-06-09 | 9.260 | 9.450 | 9.150 | 9.220 | 9.220 | 577,761 |
| 2026-06-08 | 9.420 | 9.420 | 9.010 | 9.300 | 9.300 | 674,717 |
| 2026-06-05 | 9.830 | 9.830 | 9.540 | 9.630 | 9.630 | 712,647 |
| 2026-06-04 | 9.680 | 10.150 | 9.500 | 9.860 | 9.860 | 2,257,727 |
| 2026-06-03 | 9.050 | 9.720 | 9.020 | 9.680 | 9.680 | 2,721,507 |
| 2026-06-02 | 9.040 | 9.060 | 8.850 | 9.050 | 9.050 | 1,038,997 |
| 2026-06-01 | 8.990 | 9.130 | 8.790 | 9.040 | 9.040 | 1,329,327 |
| 2026-05-29 | 8.950 | 9.060 | 8.920 | 8.990 | 8.990 | 728,840 |
| 2026-05-28 | 8.910 | 9.290 | 8.910 | 8.990 | 8.990 | 1,113,101 |
| 2026-05-27 | 8.910 | 8.950 | 8.770 | 8.910 | 8.910 | 800,762 |
| 2026-05-26 | 9.260 | 9.260 | 8.810 | 8.830 | 8.830 | 1,611,370 |
| 2026-05-25 | 8.510 | 9.370 | 8.510 | 9.200 | 9.200 | 2,811,761 |
| 2026-05-22 | 8.560 | 8.640 | 8.470 | 8.520 | 8.520 | 576,454 |
| 2026-05-21 | 8.590 | 8.600 | 8.510 | 8.550 | 8.550 | 298,256 |
| 2026-05-20 | 8.550 | 8.550 | 8.460 | 8.520 | 8.520 | 315,020 |
| 2026-05-19 | 8.470 | 8.620 | 8.440 | 8.500 | 8.500 | 488,084 |
| 2026-05-18 | 8.500 | 8.600 | 8.430 | 8.470 | 8.470 | 561,486 |
| 2026-05-15 | 8.780 | 8.780 | 8.500 | 8.500 | 8.500 | 917,209 |
| 2026-05-14 | 8.810 | 8.890 | 8.590 | 8.720 | 8.720 | 985,937 |
| 2026-05-13 | 8.890 | 8.920 | 8.740 | 8.920 | 8.920 | 526,004 |
| 2026-05-12 | 9.200 | 9.200 | 8.880 | 8.940 | 8.940 | 756,785 |
| 2026-05-11 | 8.860 | 9.170 | 8.860 | 9.150 | 9.150 | 1,244,915 |
| 2026-05-08 | 8.850 | 8.970 | 8.720 | 8.840 | 8.840 | 657,314 |
| 2026-05-07 | 8.800 | 8.860 | 8.640 | 8.840 | 8.840 | 817,251 |
| 2026-05-06 | 8.700 | 8.730 | 8.630 | 8.700 | 8.700 | 778,345 |
| 2026-05-05 | 8.630 | 8.750 | 8.600 | 8.670 | 8.670 | 642,965 |
| 2026-05-04 | 8.740 | 8.790 | 8.600 | 8.630 | 8.630 | 633,931 |
| 2026-04-30 | 8.880 | 8.880 | 8.620 | 8.620 | 8.620 | 604,102 |
| 2026-04-29 | 8.750 | 8.850 | 8.700 | 8.820 | 8.820 | 545,590 |
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.