Quanta Computer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 317.00 | 318.00 | 311.00 | 314.50 | 314.50 | 9,944,966 |
| 2026-10-16 | 320.00 | 324.50 | 319.00 | 322.00 | 322.00 | 9,667,065 |
| 2026-10-15 | 320.50 | 320.50 | 313.50 | 316.50 | 316.50 | 14,860,341 |
| 2026-10-14 | 325.00 | 326.50 | 322.00 | 323.00 | 323.00 | 11,851,422 |
| 2026-10-13 | 318.00 | 325.00 | 317.00 | 323.00 | 323.00 | 10,334,499 |
| 2026-10-12 | 320.00 | 325.50 | 319.00 | 322.00 | 322.00 | 8,115,429 |
| 2026-10-08 | 328.00 | 328.50 | 321.00 | 325.50 | 325.50 | 16,798,850 |
| 2026-10-07 | 335.00 | 337.50 | 332.50 | 335.00 | 335.00 | 9,442,843 |
| 2026-10-06 | 332.50 | 336.00 | 331.50 | 333.50 | 333.50 | 9,726,187 |
| 2026-10-05 | 335.00 | 336.00 | 330.00 | 331.00 | 331.00 | 13,259,625 |
| 2026-10-02 | 333.00 | 334.50 | 330.00 | 332.00 | 332.00 | 9,953,881 |
| 2026-10-01 | 333.00 | 335.00 | 330.00 | 334.00 | 334.00 | 14,409,568 |
| 2026-09-30 | 340.00 | 340.50 | 333.50 | 333.50 | 333.50 | 11,671,979 |
| 2026-09-29 | 341.00 | 342.00 | 336.50 | 336.50 | 336.50 | 9,674,015 |
| 2026-09-24 | 338.00 | 339.50 | 335.00 | 338.50 | 338.50 | 9,170,880 |
| 2026-09-23 | 342.50 | 343.00 | 340.00 | 341.50 | 341.50 | 9,376,696 |
| 2026-09-22 | 348.50 | 349.00 | 340.00 | 342.00 | 342.00 | 10,845,226 |
| 2026-09-21 | 344.00 | 344.50 | 339.00 | 344.50 | 344.50 | 8,078,091 |
| 2026-09-18 | 346.50 | 346.50 | 340.00 | 343.00 | 343.00 | 21,255,470 |
| 2026-09-17 | 341.50 | 346.00 | 340.00 | 344.00 | 344.00 | 15,911,602 |
| 2026-09-16 | 334.50 | 341.00 | 333.00 | 340.50 | 340.50 | 16,761,551 |
| 2026-09-15 | 331.00 | 338.00 | 330.50 | 333.00 | 333.00 | 7,868,822 |
| 2026-09-14 | 330.00 | 334.00 | 328.50 | 332.50 | 332.50 | 7,890,894 |
| 2026-09-11 | 330.50 | 336.50 | 329.50 | 336.50 | 336.50 | 10,850,704 |
| 2026-09-10 | 336.50 | 340.50 | 332.00 | 336.00 | 336.00 | 13,209,372 |
| 2026-09-09 | 336.50 | 344.00 | 335.00 | 342.00 | 342.00 | 25,846,633 |
| 2026-09-08 | 344.50 | 344.50 | 328.00 | 328.00 | 328.00 | 33,862,713 |
| 2026-09-07 | 350.00 | 351.50 | 340.50 | 347.50 | 347.50 | 13,294,691 |
| 2026-09-04 | 340.50 | 347.00 | 340.50 | 345.00 | 345.00 | 19,888,501 |
| 2026-09-03 | 339.50 | 342.50 | 332.50 | 335.00 | 335.00 | 11,610,832 |
| 2026-09-02 | 338.00 | 341.50 | 336.00 | 337.00 | 337.00 | 9,238,885 |
| 2026-09-01 | 337.00 | 342.00 | 335.50 | 342.00 | 342.00 | 13,822,760 |
| 2026-08-31 | 329.50 | 338.50 | 326.00 | 338.50 | 338.50 | 16,014,086 |
| 2026-08-28 | 336.50 | 338.50 | 330.00 | 332.50 | 332.50 | 10,412,029 |
| 2026-08-27 | 334.50 | 339.00 | 331.00 | 333.50 | 333.50 | 10,970,530 |
| 2026-08-26 | 327.50 | 333.00 | 325.00 | 332.50 | 332.50 | 8,159,737 |
| 2026-08-25 | 321.50 | 328.50 | 319.50 | 328.50 | 328.50 | 7,732,974 |
| 2026-08-24 | 321.50 | 325.50 | 321.00 | 325.00 | 325.00 | 5,643,469 |
| 2026-08-21 | 327.50 | 327.50 | 320.50 | 321.50 | 321.50 | 8,516,164 |
| 2026-08-20 | 330.00 | 333.00 | 325.00 | 327.00 | 327.00 | 11,928,858 |
| 2026-08-19 | 321.50 | 333.50 | 317.50 | 331.00 | 331.00 | 16,260,606 |
| 2026-08-18 | 330.00 | 330.50 | 323.50 | 327.00 | 327.00 | 13,777,590 |
| 2026-08-17 | 332.00 | 339.00 | 330.50 | 333.50 | 333.50 | 29,370,266 |
| 2026-08-14 | 325.00 | 336.50 | 318.00 | 327.50 | 327.50 | 41,703,201 |
| 2026-08-13 | 328.00 | 328.50 | 320.50 | 325.00 | 325.00 | 19,247,890 |
| 2026-08-12 | 317.00 | 330.00 | 316.50 | 325.50 | 325.50 | 22,794,850 |
| 2026-08-11 | 312.50 | 316.50 | 309.50 | 315.50 | 315.50 | 15,539,934 |
| 2026-08-10 | 301.00 | 313.50 | 300.00 | 313.50 | 313.50 | 22,351,643 |
| 2026-08-07 | 305.00 | 305.00 | 295.00 | 298.00 | 298.00 | 16,833,356 |
| 2026-08-06 | 301.50 | 305.00 | 299.00 | 302.00 | 302.00 | 13,392,521 |
| 2026-08-05 | 306.50 | 310.50 | 302.50 | 304.00 | 304.00 | 18,753,435 |
| 2026-08-04 | 291.00 | 305.00 | 291.00 | 300.50 | 300.50 | 24,442,219 |
| 2026-08-03 | 287.50 | 300.00 | 284.00 | 296.50 | 296.50 | 28,979,504 |
| 2026-07-31 | 299.00 | 299.00 | 285.00 | 291.50 | 291.50 | 47,553,396 |
| 2026-07-30 | 288.00 | 288.00 | 279.00 | 279.00 | 279.00 | 57,466,502 |
| 2026-07-29 | 319.00 | 322.50 | 301.50 | 309.50 | 309.50 | 27,556,543 |
| 2026-07-28 | 312.00 | 315.50 | 308.00 | 313.50 | 313.50 | 19,980,834 |
| 2026-07-27 | 324.50 | 326.50 | 314.50 | 322.00 | 322.00 | 19,353,740 |
| 2026-07-24 | 330.00 | 335.00 | 328.00 | 328.00 | 328.00 | 10,662,843 |
| 2026-07-23 | 331.00 | 337.50 | 328.00 | 336.00 | 336.00 | 23,443,499 |
Page 1 of 21 · 1,216 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 15.6000 TWD |
| 2025-06-30 | 13.0000 TWD |
| 2024-04-12 | 9.0000 TWD |
| 2023-04-14 | 6.0000 TWD |
| 2022-08-01 | 6.6000 TWD |
| 2021-07-26 | 5.2000 TWD |
| 2020-08-03 | 3.7000 TWD |
| 2019-07-29 | 3.5500 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.