Quintain Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	11.000	11.100	10.900	11.000	11.000	248,056
2025-02-04	11.050	11.050	10.900	10.950	10.950	465,639
2025-02-03	10.950	11.300	10.950	11.000	11.000	726,133
2025-01-22	11.100	11.100	10.850	10.950	10.950	513,242
2025-01-21	10.650	11.200	10.650	11.000	11.000	603,113
2025-01-20	10.800	10.800	10.650	10.700	10.700	199,814
2025-01-17	10.550	10.850	10.550	10.800	10.800	347,879
2025-01-16	10.600	10.700	10.500	10.550	10.550	238,856
2025-01-15	10.300	11.000	10.300	10.550	10.550	876,683
2025-01-14	10.100	10.350	10.100	10.300	10.300	381,214
2025-01-13	9.980	10.200	9.870	10.200	10.200	682,044
2025-01-10	10.100	10.200	10.000	10.150	10.150	658,499
2025-01-09	10.450	10.450	10.000	10.100	10.100	854,866
2025-01-08	10.350	10.500	10.350	10.450	10.450	485,946
2025-01-07	10.650	10.700	10.500	10.600	10.600	312,261
2025-01-06	10.650	10.800	10.650	10.750	10.750	242,858
2025-01-03	10.600	10.750	10.550	10.600	10.600	223,209
2025-01-02	10.900	10.950	10.450	10.600	10.600	831,193
2024-12-31	10.900	10.900	10.750	10.900	10.900	632,886
2024-12-30	11.000	11.000	10.900	11.000	11.000	386,222
2024-12-27	11.350	11.350	11.050	11.100	11.100	291,581
2024-12-26	11.350	11.450	11.150	11.300	11.300	354,543
2024-12-25	11.450	11.450	11.200	11.350	11.350	203,077
2024-12-24	11.350	11.500	11.150	11.450	11.450	365,170
2024-12-23	11.050	11.350	11.000	11.350	11.350	710,142
2024-12-20	10.950	11.050	10.850	10.950	10.950	366,673
2024-12-19	11.000	11.100	10.950	10.950	10.950	346,944
2024-12-18	10.900	11.100	10.850	11.100	11.100	339,616
2024-12-17	10.900	11.000	10.850	10.900	10.900	333,868
2024-12-16	11.150	11.200	10.900	10.900	10.900	384,720
2024-12-13	11.100	11.100	11.000	11.100	11.100	495,966
2024-12-12	11.250	11.400	11.150	11.150	11.150	468,355
2024-12-11	11.450	11.450	11.250	11.250	11.250	369,117
2024-12-10	11.400	11.600	11.300	11.450	11.450	422,921
2024-12-09	11.350	11.400	11.150	11.400	11.400	594,824
2024-12-06	11.350	11.450	11.350	11.400	11.400	142,384
2024-12-05	11.500	11.500	11.350	11.350	11.350	281,307
2024-12-04	11.500	11.500	11.350	11.450	11.450	274,501
2024-12-03	11.450	11.550	11.350	11.450	11.450	323,712
2024-12-02	11.600	11.600	11.350	11.400	11.400	247,480
2024-11-29	11.400	11.550	11.300	11.550	11.550	424,700
2024-11-28	11.550	11.600	11.400	11.500	11.500	344,871
2024-11-27	11.750	11.800	11.500	11.500	11.500	349,148
2024-11-26	11.900	11.900	11.750	11.800	11.800	219,901
2024-11-25	11.750	11.900	11.700	11.900	11.900	225,260
2024-11-22	11.850	11.900	11.700	11.750	11.750	294,555
2024-11-21	11.700	11.750	11.650	11.700	11.700	205,030
2024-11-20	11.900	11.900	11.650	11.700	11.700	334,853
2024-11-19	11.750	12.000	11.750	11.900	11.900	446,529
2024-11-18	11.850	11.900	11.700	11.850	11.850	255,056
2024-11-15	11.850	11.900	11.800	11.850	11.850	264,014
2024-11-14	11.900	12.150	11.300	11.850	11.850	2,429,933
2024-11-13	11.950	12.100	11.900	12.000	12.000	316,235
2024-11-12	11.950	12.050	11.900	12.050	12.050	371,600
2024-11-11	12.300	12.300	12.000	12.050	12.050	300,873
2024-11-08	12.300	12.300	12.100	12.150	12.150	408,701
2024-11-07	12.250	12.450	12.200	12.200	12.200	648,778
2024-11-06	12.000	12.100	11.950	12.000	12.000	697,986
2024-11-05	12.050	12.050	11.900	11.950	11.950	281,184
2024-11-04	12.000	12.000	11.900	12.000	12.000	194,363

← NewerPage 8 of 21 · 1,221 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.