Quintain Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9.020 | 9.020 | 8.920 | 8.940 | 8.940 | 772,432 |
| 2026-01-19 | 8.950 | 9.100 | 8.890 | 9.010 | 9.010 | 1,004,931 |
| 2026-01-16 | 9.260 | 9.260 | 9.000 | 9.020 | 9.020 | 977,191 |
| 2026-01-15 | 9.170 | 9.330 | 9.070 | 9.100 | 9.100 | 1,602,064 |
| 2026-01-14 | 9.000 | 9.120 | 8.970 | 9.030 | 9.030 | 827,997 |
| 2026-01-13 | 8.950 | 9.090 | 8.770 | 9.000 | 9.000 | 867,757 |
| 2026-01-12 | 8.840 | 9.090 | 8.820 | 8.850 | 8.850 | 749,373 |
| 2026-01-09 | 8.960 | 8.960 | 8.780 | 8.840 | 8.840 | 864,246 |
| 2026-01-08 | 9.700 | 9.740 | 9.000 | 9.000 | 9.000 | 4,009,360 |
| 2026-01-07 | 8.340 | 9.170 | 8.330 | 9.170 | 9.170 | 3,858,171 |
| 2026-01-06 | 8.370 | 8.460 | 8.320 | 8.340 | 8.340 | 407,827 |
| 2026-01-05 | 8.500 | 8.520 | 8.330 | 8.350 | 8.350 | 776,042 |
| 2026-01-02 | 8.530 | 8.530 | 8.430 | 8.490 | 8.490 | 259,582 |
| 2025-12-31 | 8.540 | 8.600 | 8.480 | 8.480 | 8.480 | 377,008 |
| 2025-12-30 | 8.570 | 8.570 | 8.430 | 8.510 | 8.510 | 347,279 |
| 2025-12-29 | 8.510 | 8.670 | 8.480 | 8.510 | 8.510 | 602,673 |
| 2025-12-26 | 8.390 | 8.620 | 8.390 | 8.510 | 8.510 | 400,375 |
| 2025-12-24 | 8.450 | 8.480 | 8.370 | 8.420 | 8.420 | 219,803 |
| 2025-12-23 | 8.450 | 8.480 | 8.440 | 8.450 | 8.450 | 87,997 |
| 2025-12-22 | 8.460 | 8.500 | 8.400 | 8.450 | 8.450 | 304,449 |
| 2025-12-19 | 8.410 | 8.510 | 8.410 | 8.440 | 8.440 | 277,255 |
| 2025-12-18 | 8.500 | 8.500 | 8.350 | 8.400 | 8.400 | 170,599 |
| 2025-12-17 | 8.420 | 8.520 | 8.420 | 8.440 | 8.440 | 301,390 |
| 2025-12-16 | 8.540 | 8.540 | 8.420 | 8.470 | 8.470 | 295,495 |
| 2025-12-15 | 8.400 | 8.700 | 8.400 | 8.560 | 8.560 | 497,528 |
| 2025-12-12 | 8.420 | 8.520 | 8.360 | 8.400 | 8.400 | 241,688 |
| 2025-12-11 | 8.370 | 8.410 | 8.340 | 8.340 | 8.340 | 182,466 |
| 2025-12-10 | 8.390 | 8.440 | 8.370 | 8.370 | 8.370 | 105,535 |
| 2025-12-09 | 8.400 | 8.440 | 8.360 | 8.380 | 8.380 | 122,308 |
| 2025-12-08 | 8.570 | 8.570 | 8.400 | 8.400 | 8.400 | 329,195 |
| 2025-12-05 | 8.830 | 8.830 | 8.570 | 8.570 | 8.570 | 348,500 |
| 2025-12-04 | 8.910 | 8.910 | 8.830 | 8.860 | 8.860 | 160,984 |
| 2025-12-03 | 8.830 | 8.880 | 8.790 | 8.860 | 8.860 | 190,268 |
| 2025-12-02 | 8.780 | 8.860 | 8.780 | 8.830 | 8.830 | 361,509 |
| 2025-12-01 | 8.680 | 8.860 | 8.680 | 8.700 | 8.700 | 283,364 |
| 2025-11-28 | 8.830 | 8.900 | 8.780 | 8.810 | 8.810 | 179,853 |
| 2025-11-27 | 8.700 | 8.950 | 8.700 | 8.850 | 8.850 | 415,356 |
| 2025-11-26 | 8.440 | 8.800 | 8.440 | 8.730 | 8.730 | 424,144 |
| 2025-11-25 | 8.370 | 8.450 | 8.320 | 8.400 | 8.400 | 250,661 |
| 2025-11-24 | 8.340 | 8.480 | 8.340 | 8.400 | 8.400 | 145,001 |
| 2025-11-21 | 8.300 | 8.420 | 8.300 | 8.340 | 8.340 | 332,176 |
| 2025-11-20 | 8.510 | 8.510 | 8.390 | 8.430 | 8.430 | 175,918 |
| 2025-11-19 | 8.560 | 8.570 | 8.300 | 8.390 | 8.390 | 353,236 |
| 2025-11-18 | 8.670 | 8.670 | 8.420 | 8.560 | 8.560 | 296,346 |
| 2025-11-17 | 8.970 | 8.970 | 8.670 | 8.670 | 8.670 | 259,596 |
| 2025-11-14 | 8.990 | 9.060 | 8.910 | 8.910 | 8.910 | 393,549 |
| 2025-11-13 | 8.980 | 9.060 | 8.920 | 8.990 | 8.990 | 403,253 |
| 2025-11-12 | 8.620 | 9.010 | 8.620 | 8.940 | 8.940 | 419,955 |
| 2025-11-11 | 8.830 | 8.830 | 8.670 | 8.730 | 8.730 | 190,086 |
| 2025-11-10 | 8.930 | 8.930 | 8.730 | 8.800 | 8.800 | 175,877 |
| 2025-11-07 | 8.880 | 8.940 | 8.810 | 8.870 | 8.870 | 373,586 |
| 2025-11-06 | 8.870 | 8.950 | 8.800 | 8.930 | 8.930 | 367,713 |
| 2025-11-05 | 8.520 | 8.880 | 8.420 | 8.880 | 8.880 | 946,667 |
| 2025-11-04 | 8.600 | 8.600 | 8.470 | 8.500 | 8.500 | 333,796 |
| 2025-11-03 | 8.720 | 8.720 | 8.600 | 8.600 | 8.600 | 311,411 |
| 2025-10-31 | 8.760 | 8.770 | 8.710 | 8.720 | 8.720 | 194,211 |
| 2025-10-30 | 8.840 | 8.880 | 8.710 | 8.760 | 8.760 | 590,000 |
| 2025-10-29 | 8.840 | 8.900 | 8.800 | 8.840 | 8.840 | 401,434 |
| 2025-10-28 | 9.020 | 9.020 | 8.800 | 8.830 | 8.830 | 521,628 |
| 2025-10-27 | 8.920 | 8.990 | 8.830 | 8.990 | 8.990 | 888,460 |
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.