Quintain Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	9.730	9.800	9.640	9.680	9.680	222,488
2025-07-28	9.900	9.900	9.600	9.740	9.740	394,800
2025-07-25	9.960	10.250	9.880	9.880	9.880	510,505
2025-07-24	10.000	10.000	9.820	9.860	9.860	264,025
2025-07-23	9.620	10.200	9.620	10.000	10.000	685,414
2025-07-22	9.700	9.750	9.610	9.660	9.660	218,507
2025-07-21	9.660	9.760	9.550	9.700	9.700	348,030
2025-07-18	9.680	9.700	9.590	9.590	9.590	139,307
2025-07-17	9.670	9.760	9.530	9.610	9.610	205,771
2025-07-16	9.500	9.650	9.480	9.610	9.610	214,140
2025-07-15	9.520	9.600	9.490	9.520	9.520	193,408
2025-07-14	9.700	9.740	9.540	9.540	9.540	160,814
2025-07-11	9.510	9.670	9.510	9.650	9.650	164,636
2025-07-10	9.500	9.600	9.460	9.570	9.570	187,924
2025-07-09	9.630	9.630	9.480	9.600	9.600	137,015
2025-07-08	9.580	9.580	9.380	9.520	9.520	164,488
2025-07-07	9.640	9.640	9.530	9.550	9.550	122,104
2025-07-04	9.880	9.950	9.610	9.640	9.640	267,100
2025-07-03	9.690	9.960	9.650	9.880	9.880	406,135
2025-07-02	9.750	9.790	9.620	9.690	9.690	149,440
2025-07-01	9.730	9.750	9.650	9.700	9.700	251,836
2025-06-30	9.880	9.980	9.630	9.670	9.670	302,624
2025-06-27	9.700	9.890	9.660	9.890	9.890	478,691
2025-06-26	9.680	9.790	9.600	9.630	9.630	322,516
2025-06-25	9.830	9.830	9.530	9.630	9.630	290,625
2025-06-24	9.250	9.700	9.250	9.690	9.690	537,382
2025-06-23	9.500	9.500	9.090	9.220	9.220	309,579
2025-06-20	9.450	9.590	9.370	9.400	9.400	393,934
2025-06-19	9.730	9.780	9.540	9.550	9.550	505,251
2025-06-18	9.830	9.850	9.710	9.760	9.760	443,061
2025-06-17	10.000	10.000	9.750	9.840	9.840	278,653
2025-06-16	9.890	9.940	9.710	9.940	9.940	172,421
2025-06-13	9.840	9.920	9.720	9.890	9.890	234,884
2025-06-12	9.930	9.970	9.880	9.950	9.950	167,825
2025-06-11	9.970	9.980	9.880	9.930	9.930	202,998
2025-06-10	9.880	10.050	9.850	9.960	9.960	296,654
2025-06-09	9.950	9.950	9.750	9.750	9.750	224,934
2025-06-06	9.910	9.960	9.850	9.920	9.920	160,102
2025-06-05	9.960	10.100	9.910	9.910	9.910	169,494
2025-06-04	9.910	10.000	9.830	10.000	10.000	314,350
2025-06-03	9.520	9.940	9.500	9.940	9.940	500,565
2025-06-02	9.630	9.970	9.460	9.480	9.480	648,521
2025-05-29	10.100	10.100	9.940	9.960	9.960	295,232
2025-05-28	10.050	10.150	10.000	10.000	10.000	201,035
2025-05-27	10.000	10.250	9.960	9.980	9.980	435,351
2025-05-26	10.000	10.150	10.000	10.000	10.000	283,834
2025-05-23	9.930	10.100	9.930	10.000	10.000	364,343
2025-05-22	9.950	10.050	9.950	9.970	9.970	368,015
2025-05-21	10.100	10.150	10.000	10.050	10.050	399,512
2025-05-20	10.200	10.200	10.050	10.100	10.100	165,312
2025-05-19	10.300	10.300	10.050	10.050	10.050	375,416
2025-05-16	10.350	10.450	10.100	10.200	10.200	839,745
2025-05-15	10.650	10.650	10.300	10.300	10.300	230,693
2025-05-14	10.400	10.700	10.250	10.650	10.650	745,332
2025-05-13	10.550	10.600	10.200	10.300	10.300	443,933
2025-05-12	10.400	10.700	10.400	10.550	10.550	426,563
2025-05-09	10.150	10.450	10.000	10.300	10.300	335,584
2025-05-08	10.200	10.200	10.050	10.150	10.150	77,061
2025-05-07	10.250	10.250	10.000	10.150	10.150	137,413
2025-05-06	10.000	10.500	10.000	10.100	10.100	408,177

← NewerPage 6 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.