Quintain Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	8.900	9.030	8.900	8.920	8.920	308,018
2025-10-22	8.940	8.990	8.900	8.950	8.950	288,358
2025-10-21	9.060	9.060	8.880	8.920	8.920	630,089
2025-10-20	9.080	9.150	8.980	9.000	9.000	628,712
2025-10-17	9.180	9.180	9.030	9.080	9.080	272,923
2025-10-16	9.190	9.200	9.100	9.110	9.110	633,079
2025-10-15	9.230	9.260	9.100	9.160	9.160	596,379
2025-10-14	9.160	9.310	9.160	9.250	9.250	542,747
2025-10-13	9.200	9.260	9.110	9.200	9.200	441,269
2025-10-09	9.310	9.380	9.290	9.310	9.310	252,236
2025-10-08	9.320	9.430	9.280	9.310	9.310	267,245
2025-10-07	9.360	9.360	9.250	9.300	9.300	351,742
2025-10-03	9.370	9.410	9.270	9.290	9.290	442,954
2025-10-02	9.520	9.520	9.410	9.410	9.410	354,678
2025-10-01	9.560	9.560	9.440	9.480	9.480	176,550
2025-09-30	9.580	9.580	9.460	9.520	9.520	227,449
2025-09-29	9.500	9.500	9.500	9.500	9.500	0
2025-09-26	9.640	9.640	9.450	9.500	9.500	248,482
2025-09-25	9.520	9.740	9.520	9.640	9.640	747,141
2025-09-24	9.500	9.500	9.450	9.500	9.500	185,035
2025-09-23	9.510	9.550	9.470	9.480	9.480	306,146
2025-09-22	9.510	9.590	9.470	9.520	9.520	243,229
2025-09-19	9.530	9.580	9.460	9.530	9.530	428,463
2025-09-18	9.670	9.670	9.500	9.530	9.530	533,116
2025-09-17	9.620	9.680	9.590	9.590	9.590	194,228
2025-09-16	9.750	9.750	9.560	9.620	9.620	365,797
2025-09-15	9.750	9.820	9.660	9.670	9.670	200,384
2025-09-12	9.810	9.850	9.700	9.750	9.750	289,241
2025-09-11	9.730	9.800	9.690	9.700	9.700	299,417
2025-09-10	9.830	9.830	9.700	9.750	9.750	457,737
2025-09-09	9.900	9.900	9.820	9.850	9.850	209,309
2025-09-08	9.860	9.900	9.820	9.880	9.880	154,053
2025-09-05	9.930	9.930	9.810	9.880	9.880	199,038
2025-09-04	9.870	9.930	9.830	9.880	9.880	243,079
2025-09-03	9.940	9.940	9.790	9.830	9.830	266,670
2025-09-02	9.930	10.050	9.700	9.930	9.930	172,000
2025-09-01	9.990	10.100	9.820	9.930	9.930	210,441
2025-08-29	10.050	10.100	9.970	10.000	10.000	218,226
2025-08-28	10.050	10.100	9.980	9.980	9.980	236,829
2025-08-27	10.000	10.150	10.000	10.050	10.050	342,967
2025-08-26	10.100	10.150	10.000	10.000	10.000	414,401
2025-08-25	10.300	10.300	10.100	10.150	10.150	283,951
2025-08-22	10.400	10.500	10.150	10.250	10.250	381,680
2025-08-21	10.500	10.600	10.350	10.400	10.400	485,959
2025-08-20	10.600	10.600	10.200	10.550	10.550	610,269
2025-08-19	10.550	10.600	10.350	10.600	10.600	1,337,185
2025-08-18	10.150	10.500	10.150	10.300	10.300	571,395
2025-08-15	9.990	10.200	9.960	10.150	10.150	1,164,123
2025-08-14	9.900	10.000	9.890	9.940	9.940	395,195
2025-08-13	9.810	9.950	9.710	9.850	9.850	913,404
2025-08-12	9.600	9.820	9.560	9.790	9.790	380,382
2025-08-11	9.730	9.730	9.560	9.640	9.640	166,627
2025-08-08	9.640	9.730	9.550	9.640	9.640	239,502
2025-08-07	9.680	9.740	9.490	9.600	9.600	569,241
2025-08-06	9.630	9.680	9.580	9.640	9.640	159,301
2025-08-05	9.570	9.690	9.560	9.620	9.620	151,322
2025-08-04	9.470	9.610	9.400	9.580	9.580	364,198
2025-08-01	9.550	9.590	9.400	9.580	9.580	558,912
2025-07-31	9.830	9.900	9.550	9.660	9.660	386,875
2025-07-30	9.660	9.960	9.660	9.830	9.830	353,935

← NewerPage 5 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.