Quintain Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	8.660	8.790	8.660	8.750	8.750	354,710
2026-04-27	8.820	8.820	8.640	8.660	8.660	753,808
2026-04-24	8.900	8.910	8.770	8.790	8.790	608,155
2026-04-23	9.040	9.110	8.760	8.900	8.900	1,196,060
2026-04-22	9.200	9.200	9.010	9.020	9.020	748,007
2026-04-21	9.130	9.200	9.080	9.150	9.150	869,198
2026-04-20	9.330	9.350	9.100	9.100	9.100	734,278
2026-04-17	9.470	9.550	9.230	9.330	9.330	1,069,795
2026-04-16	9.510	9.600	9.430	9.430	9.430	682,542
2026-04-15	9.660	9.660	9.470	9.510	9.510	1,212,444
2026-04-14	9.820	9.830	9.520	9.600	9.600	1,150,838
2026-04-13	9.720	9.860	9.720	9.800	9.800	529,751
2026-04-10	9.870	9.870	9.700	9.720	9.720	681,177
2026-04-09	9.890	9.900	9.720	9.800	9.800	581,348
2026-04-08	9.710	9.870	9.700	9.870	9.870	703,032
2026-04-07	9.880	9.930	9.700	9.700	9.700	683,683
2026-04-02	9.950	9.950	9.800	9.860	9.860	510,155
2026-04-01	10.050	10.050	9.940	9.950	9.950	462,480
2026-03-31	10.150	10.150	9.850	9.900	9.900	1,089,109
2026-03-30	9.990	10.250	9.930	10.050	10.050	998,400
2026-03-27	10.000	10.100	9.840	10.050	10.050	690,919
2026-03-26	10.300	10.300	9.990	10.050	10.050	1,253,567
2026-03-25	10.300	10.400	10.150	10.200	10.200	901,405
2026-03-24	10.300	10.400	10.050	10.200	10.200	1,356,636
2026-03-23	10.700	10.950	10.200	10.300	10.300	4,080,110
2026-03-20	10.200	10.900	10.150	10.850	10.850	8,583,130
2026-03-19	9.990	10.200	9.730	9.910	9.910	1,527,182
2026-03-18	9.600	10.050	9.580	10.000	10.000	2,138,643
2026-03-17	9.520	9.660	9.490	9.570	9.570	673,686
2026-03-16	9.600	9.720	9.480	9.480	9.480	685,024
2026-03-13	9.740	9.740	9.560	9.580	9.580	761,243
2026-03-12	9.850	9.870	9.730	9.780	9.780	783,506
2026-03-11	10.000	10.200	9.900	9.900	9.900	1,505,139
2026-03-10	9.700	10.050	9.670	10.000	10.000	1,287,412
2026-03-09	9.790	9.790	9.540	9.600	9.600	1,573,593
2026-03-06	9.450	9.990	9.400	9.990	9.990	1,380,706
2026-03-05	9.600	9.740	9.460	9.550	9.550	853,571
2026-03-04	9.900	9.950	9.480	9.500	9.500	1,975,157
2026-03-03	10.250	10.250	9.630	10.000	10.000	3,192,668
2026-03-02	9.700	10.300	9.440	10.000	10.000	5,098,602
2026-02-26	9.050	9.740	8.970	9.730	9.730	4,709,575
2026-02-25	8.880	9.150	8.880	9.020	9.020	1,864,242
2026-02-24	8.830	8.880	8.770	8.830	8.830	834,461
2026-02-23	8.920	8.930	8.730	8.840	8.840	814,217
2026-02-11	8.780	8.920	8.700	8.850	8.850	754,108
2026-02-10	8.690	8.800	8.670	8.670	8.670	475,631
2026-02-09	8.750	8.760	8.630	8.690	8.690	607,260
2026-02-06	8.880	8.880	8.570	8.670	8.670	808,200
2026-02-05	8.880	8.910	8.800	8.880	8.880	366,359
2026-02-04	8.850	8.960	8.750	8.880	8.880	768,830
2026-02-03	8.920	9.000	8.780	8.780	8.780	777,414
2026-02-02	9.050	9.220	8.900	8.930	8.930	1,840,123
2026-01-30	9.100	9.320	8.910	9.030	9.030	3,811,435
2026-01-29	8.870	9.510	8.840	9.080	9.080	5,978,666
2026-01-28	8.830	8.920	8.780	8.840	8.840	933,805
2026-01-27	8.990	9.040	8.780	8.780	8.780	700,786
2026-01-26	8.720	9.100	8.720	8.990	8.990	1,795,416
2026-01-23	8.820	8.920	8.760	8.770	8.770	531,185
2026-01-22	9.000	9.000	8.770	8.820	8.820	544,588
2026-01-21	8.940	8.940	8.770	8.850	8.850	793,435

← NewerPage 3 of 21 · 1,220 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.