Quintain Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	12.000	12.050	11.850	12.000	12.000	580,146
2024-10-30	12.150	12.150	11.950	11.950	11.950	282,084
2024-10-29	12.250	12.250	12.000	12.100	12.100	416,569
2024-10-28	12.100	12.250	12.050	12.200	12.200	457,553
2024-10-25	12.200	12.350	11.950	12.100	12.100	543,122
2024-10-24	12.300	12.350	12.250	12.250	12.250	385,483
2024-10-23	12.400	12.450	12.300	12.400	12.400	419,408
2024-10-22	12.450	12.450	12.350	12.400	12.400	218,818
2024-10-21	12.600	12.600	12.400	12.450	12.450	235,896
2024-10-18	12.600	12.700	12.500	12.500	12.500	313,729
2024-10-17	12.450	12.750	12.450	12.600	12.600	475,508
2024-10-16	12.400	12.700	12.400	12.450	12.450	619,081
2024-10-15	12.500	12.550	12.400	12.400	12.400	278,188
2024-10-14	12.450	12.550	12.350	12.500	12.500	292,036
2024-10-11	12.500	12.550	12.400	12.400	12.400	328,898
2024-10-09	13.000	13.000	12.500	12.500	12.500	1,022,062
2024-10-08	13.050	13.450	12.850	12.900	12.900	785,817
2024-10-07	13.500	13.500	13.000	13.100	13.100	1,279,740
2024-10-04	13.150	13.500	13.150	13.300	13.300	1,321,515
2024-10-01	13.150	13.150	12.900	13.100	13.100	904,798
2024-09-30	13.800	13.800	13.050	13.100	13.100	2,185,465
2024-09-27	12.500	13.500	12.400	13.250	13.250	3,635,561
2024-09-26	12.550	12.550	12.300	12.300	12.300	367,069
2024-09-25	12.150	12.650	12.150	12.350	12.350	1,610,838
2024-09-24	12.200	12.200	12.000	12.050	12.050	433,801
2024-09-23	12.250	12.250	12.100	12.250	12.250	336,357
2024-09-20	12.300	12.450	12.150	12.200	12.200	869,489
2024-09-19	12.150	12.200	12.050	12.200	12.200	457,413
2024-09-18	12.150	12.250	12.100	12.200	12.200	385,274
2024-09-16	12.050	12.250	12.050	12.150	12.150	320,514
2024-09-13	11.800	12.100	11.800	12.000	12.000	491,453
2024-09-12	11.850	11.900	11.700	11.800	11.800	396,774
2024-09-11	11.700	11.800	11.650	11.700	11.700	260,459
2024-09-10	11.700	11.750	11.500	11.600	11.600	618,949
2024-09-09	11.750	11.750	11.300	11.600	11.600	2,136,575
2024-09-06	12.150	12.150	11.800	11.900	11.900	1,719,807
2024-09-05	12.050	12.250	12.050	12.050	12.050	260,279
2024-09-04	12.400	12.400	11.950	12.050	12.050	1,210,280
2024-09-03	12.900	12.900	12.650	12.650	12.650	324,935
2024-09-02	12.850	12.900	12.750	12.800	12.800	190,338
2024-08-30	12.900	13.000	12.800	12.850	12.850	343,751
2024-08-29	12.800	12.950	12.700	12.900	12.900	495,362
2024-08-28	12.750	12.900	12.650	12.800	12.800	478,060
2024-08-27	13.000	13.000	12.700	12.850	12.850	545,548
2024-08-26	12.650	12.950	12.650	12.850	12.850	784,347
2024-08-23	12.650	12.700	12.500	12.650	12.650	492,159
2024-08-22	12.700	12.800	12.650	12.700	12.700	200,108
2024-08-21	12.700	12.800	12.600	12.700	12.700	330,261
2024-08-20	12.700	12.800	12.650	12.700	12.700	398,704
2024-08-19	12.750	12.800	12.600	12.700	12.700	567,302
2024-08-16	12.900	12.950	12.700	12.750	12.750	635,424
2024-08-15	12.950	12.950	12.700	12.700	12.700	802,414
2024-08-14	12.900	13.100	12.800	12.850	12.850	1,226,188
2024-08-13	13.250	13.250	12.650	12.650	12.650	2,392,899
2024-08-12	13.350	13.500	13.200	13.250	13.250	372,109
2024-08-09	13.150	13.500	13.150	13.200	13.200	1,004,123
2024-08-08	12.850	13.150	12.750	13.000	13.000	1,257,081
2024-08-07	12.400	13.300	12.400	13.150	13.150	1,105,155
2024-08-06	12.900	12.950	11.800	12.450	12.450	1,595,603
2024-08-05	13.900	13.900	12.750	12.750	12.750	2,853,504

← NewerPage 9 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.