Quanta Computer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 286.00 | 291.00 | 281.00 | 289.00 | 264.55 | 39,810,771 |
| 2024-07-31 | 262.50 | 279.50 | 262.50 | 272.50 | 249.44 | 39,418,152 |
| 2024-07-30 | 266.00 | 271.50 | 261.50 | 270.50 | 247.61 | 31,549,538 |
| 2024-07-29 | 278.00 | 279.50 | 270.00 | 270.00 | 247.15 | 24,380,182 |
| 2024-07-26 | 275.00 | 282.00 | 272.00 | 275.00 | 251.73 | 36,010,798 |
| 2024-07-23 | 294.50 | 297.00 | 292.00 | 297.00 | 271.87 | 17,482,511 |
| 2024-07-22 | 296.00 | 298.50 | 283.00 | 288.00 | 263.63 | 24,337,318 |
| 2024-07-19 | 298.00 | 302.50 | 295.50 | 297.00 | 271.87 | 21,294,863 |
| 2024-07-18 | 302.50 | 307.00 | 296.50 | 298.00 | 272.78 | 43,202,067 |
| 2024-07-17 | 321.00 | 321.00 | 313.50 | 314.00 | 287.43 | 19,421,197 |
| 2024-07-16 | 324.00 | 327.00 | 318.00 | 322.50 | 295.21 | 17,147,929 |
| 2024-07-15 | 330.00 | 332.50 | 322.50 | 323.00 | 295.67 | 17,659,297 |
| 2024-07-12 | 324.00 | 332.00 | 320.00 | 326.00 | 298.42 | 18,461,514 |
| 2024-07-11 | 343.00 | 343.00 | 332.50 | 332.50 | 304.37 | 23,543,564 |
| 2024-07-10 | 344.00 | 345.00 | 331.00 | 341.00 | 312.15 | 35,949,326 |
| 2024-07-09 | 329.00 | 342.50 | 326.00 | 336.00 | 307.57 | 67,607,370 |
| 2024-07-08 | 312.00 | 326.50 | 309.50 | 319.50 | 292.47 | 28,404,075 |
| 2024-07-05 | 312.00 | 316.00 | 309.00 | 312.00 | 285.60 | 14,210,800 |
| 2024-07-04 | 314.00 | 315.50 | 309.00 | 309.00 | 282.85 | 15,133,353 |
| 2024-07-03 | 311.00 | 311.00 | 306.00 | 308.00 | 281.94 | 13,187,172 |
| 2024-07-02 | 310.50 | 312.50 | 304.50 | 306.50 | 280.57 | 18,672,895 |
| 2024-07-01 | 313.00 | 313.00 | 307.50 | 308.50 | 282.40 | 15,985,543 |
| 2024-06-28 | 306.00 | 314.00 | 306.00 | 312.00 | 285.60 | 19,574,399 |
| 2024-06-27 | 304.00 | 308.50 | 299.00 | 305.00 | 279.19 | 19,545,453 |
| 2024-06-26 | 308.00 | 313.50 | 307.00 | 309.50 | 283.31 | 26,223,768 |
| 2024-06-25 | 301.00 | 306.00 | 293.50 | 305.00 | 279.19 | 40,789,360 |
| 2024-06-24 | 313.00 | 317.00 | 304.00 | 304.00 | 278.28 | 42,233,860 |
| 2024-06-21 | 320.50 | 322.00 | 311.00 | 319.50 | 292.47 | 51,704,030 |
| 2024-06-20 | 319.00 | 331.50 | 318.00 | 330.00 | 302.08 | 72,523,002 |
| 2024-06-19 | 292.50 | 320.00 | 291.50 | 316.00 | 289.26 | 108,990,272 |
| 2024-06-18 | 290.00 | 293.00 | 287.00 | 291.00 | 266.38 | 20,418,133 |
| 2024-06-17 | 290.50 | 290.50 | 284.50 | 288.50 | 264.09 | 17,172,967 |
| 2024-06-14 | 285.00 | 292.00 | 282.00 | 290.50 | 265.92 | 33,989,140 |
| 2024-06-13 | 277.00 | 284.00 | 277.00 | 284.00 | 259.97 | 27,971,741 |
| 2024-06-12 | 277.00 | 277.00 | 273.00 | 274.50 | 251.27 | 16,630,971 |
| 2024-06-11 | 276.50 | 279.50 | 274.00 | 274.50 | 251.27 | 17,965,866 |
| 2024-06-07 | 278.00 | 280.00 | 271.00 | 273.00 | 249.90 | 25,842,113 |
| 2024-06-06 | 284.00 | 285.00 | 278.00 | 279.50 | 255.85 | 18,827,927 |
| 2024-06-05 | 278.00 | 281.00 | 274.50 | 276.50 | 253.10 | 14,643,697 |
| 2024-06-04 | 283.00 | 284.50 | 273.00 | 275.00 | 251.73 | 27,137,800 |
| 2024-06-03 | 279.00 | 288.50 | 278.00 | 282.50 | 258.60 | 28,013,778 |
| 2024-05-31 | 281.50 | 282.50 | 274.00 | 274.00 | 250.82 | 36,680,041 |
| 2024-05-30 | 286.00 | 287.00 | 281.00 | 281.50 | 257.68 | 18,375,539 |
| 2024-05-29 | 290.50 | 297.00 | 287.00 | 287.00 | 262.72 | 30,237,804 |
| 2024-05-28 | 293.50 | 294.00 | 288.00 | 289.50 | 265.00 | 28,040,196 |
| 2024-05-27 | 290.00 | 295.00 | 288.00 | 293.50 | 268.67 | 40,145,022 |
| 2024-05-24 | 283.00 | 289.00 | 282.50 | 286.50 | 262.26 | 21,539,367 |
| 2024-05-23 | 287.00 | 293.00 | 282.50 | 284.00 | 259.97 | 29,713,493 |
| 2024-05-22 | 282.50 | 286.00 | 280.00 | 285.50 | 261.34 | 21,802,191 |
| 2024-05-21 | 282.50 | 286.50 | 280.50 | 282.00 | 258.14 | 18,707,757 |
| 2024-05-20 | 287.50 | 287.50 | 279.50 | 282.00 | 258.14 | 24,322,187 |
| 2024-05-17 | 279.50 | 289.00 | 279.50 | 286.00 | 261.80 | 46,645,961 |
| 2024-05-16 | 290.50 | 292.00 | 276.50 | 277.00 | 253.56 | 80,715,004 |
| 2024-05-15 | 288.00 | 295.00 | 285.50 | 287.00 | 262.72 | 62,429,111 |
| 2024-05-14 | 275.00 | 290.50 | 272.00 | 288.50 | 264.09 | 46,502,998 |
| 2024-05-13 | 272.00 | 276.00 | 269.50 | 274.50 | 251.27 | 19,749,229 |
| 2024-05-10 | 275.00 | 275.00 | 267.00 | 270.50 | 247.61 | 32,079,709 |
| 2024-05-09 | 274.00 | 278.00 | 272.00 | 274.50 | 251.27 | 27,241,691 |
| 2024-05-08 | 267.00 | 277.50 | 266.50 | 273.50 | 250.36 | 43,950,192 |
| 2024-05-07 | 265.00 | 267.00 | 260.50 | 267.00 | 244.41 | 22,401,447 |
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.