Quintain Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.860 | 8.960 | 8.850 | 8.900 | 8.900 | 121,914 |
| 2026-10-19 | 8.930 | 9.050 | 8.850 | 8.900 | 8.900 | 227,019 |
| 2026-10-16 | 8.990 | 9.070 | 8.950 | 9.000 | 9.000 | 287,070 |
| 2026-10-15 | 9.000 | 9.000 | 8.880 | 8.940 | 8.940 | 243,510 |
| 2026-10-14 | 8.930 | 9.040 | 8.930 | 9.000 | 9.000 | 320,680 |
| 2026-10-13 | 8.900 | 8.940 | 8.800 | 8.930 | 8.930 | 439,886 |
| 2026-10-12 | 9.000 | 9.030 | 8.900 | 8.970 | 8.970 | 222,093 |
| 2026-10-08 | 8.890 | 9.080 | 8.860 | 9.000 | 9.000 | 276,919 |
| 2026-10-07 | 8.840 | 8.920 | 8.840 | 8.890 | 8.890 | 239,896 |
| 2026-10-06 | 8.930 | 8.970 | 8.800 | 8.840 | 8.840 | 685,916 |
| 2026-10-05 | 9.070 | 9.070 | 8.900 | 8.930 | 8.930 | 230,252 |
| 2026-10-02 | 9.090 | 9.090 | 8.980 | 9.030 | 9.030 | 251,829 |
| 2026-10-01 | 9.130 | 9.130 | 8.960 | 9.090 | 9.090 | 249,185 |
| 2026-09-30 | 8.950 | 9.240 | 8.950 | 9.130 | 9.130 | 965,896 |
| 2026-09-29 | 8.980 | 9.120 | 8.920 | 8.920 | 8.920 | 364,498 |
| 2026-09-24 | 8.920 | 9.090 | 8.900 | 8.990 | 8.990 | 334,834 |
| 2026-09-23 | 9.000 | 9.050 | 8.920 | 8.970 | 8.970 | 260,686 |
| 2026-09-22 | 8.950 | 9.160 | 8.760 | 8.940 | 8.940 | 624,754 |
| 2026-09-21 | 8.890 | 8.970 | 8.800 | 8.920 | 8.920 | 230,050 |
| 2026-09-18 | 8.810 | 9.000 | 8.740 | 8.910 | 8.910 | 562,598 |
| 2026-09-17 | 8.730 | 8.810 | 8.700 | 8.740 | 8.740 | 209,249 |
| 2026-09-16 | 8.680 | 8.740 | 8.640 | 8.730 | 8.730 | 503,306 |
| 2026-09-15 | 8.640 | 8.720 | 8.580 | 8.620 | 8.620 | 337,899 |
| 2026-09-14 | 8.750 | 8.760 | 8.610 | 8.670 | 8.670 | 316,185 |
| 2026-09-11 | 8.810 | 8.870 | 8.700 | 8.770 | 8.770 | 511,201 |
| 2026-09-10 | 8.880 | 8.990 | 8.840 | 8.850 | 8.850 | 264,145 |
| 2026-09-09 | 9.010 | 9.010 | 8.900 | 8.910 | 8.910 | 269,345 |
| 2026-09-08 | 8.920 | 9.080 | 8.920 | 8.970 | 8.970 | 240,961 |
| 2026-09-07 | 9.140 | 9.160 | 8.920 | 8.930 | 8.930 | 1,026,832 |
| 2026-09-04 | 9.040 | 9.190 | 9.000 | 9.150 | 9.150 | 583,269 |
| 2026-09-03 | 9.070 | 9.150 | 9.000 | 9.000 | 9.000 | 570,741 |
| 2026-09-02 | 9.140 | 9.150 | 9.050 | 9.070 | 9.070 | 352,000 |
| 2026-09-01 | 9.150 | 9.230 | 9.030 | 9.150 | 9.150 | 764,341 |
| 2026-08-31 | 9.200 | 9.320 | 9.100 | 9.130 | 9.130 | 632,731 |
| 2026-08-28 | 9.450 | 9.470 | 9.020 | 9.320 | 9.320 | 1,876,531 |
| 2026-08-27 | 9.920 | 9.950 | 9.200 | 9.450 | 9.450 | 7,041,093 |
| 2026-08-26 | 9.150 | 9.160 | 9.000 | 9.050 | 9.050 | 263,575 |
| 2026-08-25 | 9.350 | 9.400 | 9.030 | 9.030 | 9.030 | 1,140,000 |
| 2026-08-24 | 9.190 | 9.190 | 9.000 | 9.110 | 9.110 | 319,598 |
| 2026-08-21 | 9.250 | 9.300 | 9.100 | 9.190 | 9.190 | 318,144 |
| 2026-08-20 | 9.260 | 9.270 | 9.060 | 9.190 | 9.190 | 984,765 |
| 2026-08-19 | 8.830 | 9.120 | 8.830 | 9.030 | 9.030 | 363,271 |
| 2026-08-18 | 8.750 | 8.950 | 8.750 | 8.900 | 8.900 | 600,106 |
| 2026-08-17 | 8.680 | 8.780 | 8.680 | 8.730 | 8.730 | 179,528 |
| 2026-08-14 | 8.880 | 8.880 | 8.670 | 8.680 | 8.680 | 601,373 |
| 2026-08-13 | 9.000 | 9.000 | 8.830 | 8.830 | 8.830 | 339,019 |
| 2026-08-12 | 9.030 | 9.030 | 8.870 | 8.890 | 8.890 | 248,533 |
| 2026-08-11 | 9.120 | 9.120 | 8.890 | 8.900 | 8.900 | 402,130 |
| 2026-08-10 | 9.010 | 9.190 | 8.960 | 9.120 | 9.120 | 523,123 |
| 2026-08-07 | 9.040 | 9.120 | 8.880 | 8.900 | 8.900 | 403,000 |
| 2026-08-06 | 8.650 | 9.070 | 8.650 | 9.010 | 9.010 | 873,225 |
| 2026-08-05 | 8.680 | 8.750 | 8.630 | 8.650 | 8.650 | 247,245 |
| 2026-08-04 | 8.690 | 8.690 | 8.550 | 8.610 | 8.610 | 296,416 |
| 2026-08-03 | 8.680 | 8.780 | 8.600 | 8.650 | 8.650 | 289,171 |
| 2026-07-31 | 8.940 | 8.940 | 8.750 | 8.800 | 8.800 | 244,454 |
| 2026-07-30 | 8.970 | 8.970 | 8.470 | 8.640 | 8.640 | 538,000 |
| 2026-07-29 | 8.790 | 8.840 | 8.520 | 8.800 | 8.800 | 886,716 |
| 2026-07-28 | 9.000 | 9.000 | 8.690 | 8.760 | 8.760 | 425,238 |
| 2026-07-27 | 8.980 | 9.110 | 8.950 | 9.010 | 9.010 | 374,000 |
| 2026-07-24 | 9.030 | 9.030 | 8.920 | 8.980 | 8.980 | 295,453 |
Page 1 of 21 · 1,216 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.