Quintain Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	10.150	10.200	9.910	9.970	9.970	249,024
2025-05-02	9.910	10.200	9.910	10.150	10.150	260,000
2025-04-30	10.000	10.050	9.900	9.910	9.910	182,886
2025-04-29	9.880	10.100	9.800	10.050	10.050	232,292
2025-04-28	9.880	9.880	9.790	9.880	9.880	117,216
2025-04-25	9.890	9.900	9.740	9.780	9.780	125,255
2025-04-24	9.830	9.860	9.760	9.770	9.770	81,163
2025-04-23	9.540	9.860	9.540	9.830	9.830	227,886
2025-04-22	9.470	9.500	9.370	9.500	9.500	196,952
2025-04-21	9.720	9.720	9.430	9.560	9.560	183,301
2025-04-18	9.710	9.860	9.690	9.720	9.720	175,445
2025-04-17	9.800	9.820	9.680	9.780	9.780	213,210
2025-04-16	10.000	10.000	9.810	9.840	9.840	304,377
2025-04-15	9.670	10.050	9.670	10.000	10.000	479,317
2025-04-14	9.610	9.910	9.610	9.730	9.730	589,125
2025-04-11	9.200	9.460	8.900	9.460	9.460	466,848
2025-04-10	9.110	9.210	9.080	9.210	9.210	461,335
2025-04-09	8.890	9.000	8.210	8.380	8.380	1,725,020
2025-04-08	8.850	9.150	8.830	9.060	9.060	1,690,314
2025-04-07	9.720	9.720	9.720	9.720	9.720	283,769
2025-04-02	10.900	10.900	10.750	10.800	10.800	219,641
2025-04-01	10.800	10.950	10.800	10.850	10.850	372,280
2025-03-31	11.000	11.100	10.750	10.750	10.750	718,729
2025-03-28	11.350	11.350	10.950	11.050	11.050	550,001
2025-03-27	11.400	11.400	11.250	11.300	11.300	351,603
2025-03-26	11.450	11.600	11.400	11.450	11.450	339,364
2025-03-25	11.800	11.800	11.400	11.400	11.400	609,961
2025-03-24	11.750	11.750	11.550	11.700	11.700	458,098
2025-03-21	12.050	12.050	11.450	11.600	11.600	3,237,834
2025-03-20	12.200	12.200	12.050	12.050	12.050	191,706
2025-03-19	12.200	12.300	12.000	12.200	12.200	623,031
2025-03-18	12.300	12.300	12.100	12.200	12.200	323,913
2025-03-17	12.300	12.400	12.250	12.300	12.300	178,637
2025-03-14	12.100	12.400	12.100	12.300	12.300	370,711
2025-03-13	12.400	12.550	12.100	12.100	12.100	540,765
2025-03-12	12.450	12.550	12.250	12.400	12.400	493,770
2025-03-11	12.400	12.500	12.000	12.450	12.450	1,002,996
2025-03-10	12.600	12.700	12.450	12.500	12.500	512,065
2025-03-07	12.500	12.700	12.450	12.550	12.550	417,386
2025-03-06	12.750	12.800	12.500	12.500	12.500	606,404
2025-03-05	12.650	12.850	12.500	12.700	12.700	1,728,992
2025-03-04	12.400	12.600	12.300	12.600	12.600	955,377
2025-03-03	12.550	12.550	12.250	12.500	12.500	959,488
2025-02-27	12.800	13.000	12.700	12.750	12.750	2,982,185
2025-02-26	12.900	13.050	12.600	12.850	12.850	2,749,226
2025-02-25	12.200	13.200	12.150	12.800	12.800	5,086,923
2025-02-24	12.100	12.400	12.100	12.300	12.300	907,086
2025-02-21	12.100	12.200	12.050	12.100	12.100	526,149
2025-02-20	12.400	12.600	12.150	12.150	12.150	1,275,651
2025-02-19	12.100	12.300	12.050	12.300	12.300	714,762
2025-02-18	12.200	12.200	12.000	12.000	12.000	727,666
2025-02-17	12.400	12.450	12.100	12.150	12.150	1,111,885
2025-02-14	12.100	12.550	11.850	12.300	12.300	3,744,154
2025-02-13	11.200	12.350	11.200	12.150	12.150	4,369,147
2025-02-12	11.250	11.450	11.200	11.250	11.250	403,094
2025-02-11	11.700	11.700	11.250	11.250	11.250	1,582,417
2025-02-10	10.900	11.850	10.900	11.700	11.700	3,254,834
2025-02-07	10.900	11.000	10.900	10.900	10.900	172,671
2025-02-06	10.950	11.050	10.950	11.050	11.050	222,271
2025-02-05	11.000	11.100	10.900	11.000	11.000	248,056

← NewerPage 7 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.