Quanta Computer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 262.00 | 273.00 | 262.00 | 262.00 | 239.83 | 43,172,559 |
| 2024-05-03 | 264.00 | 266.00 | 256.50 | 256.50 | 234.80 | 22,827,884 |
| 2024-05-02 | 254.00 | 263.00 | 251.00 | 261.00 | 238.92 | 22,037,978 |
| 2024-04-30 | 262.00 | 264.00 | 260.00 | 260.00 | 238.00 | 14,704,032 |
| 2024-04-29 | 260.50 | 263.50 | 258.50 | 261.50 | 239.37 | 15,447,822 |
| 2024-04-26 | 266.00 | 269.00 | 257.00 | 257.50 | 235.71 | 40,653,744 |
| 2024-04-25 | 257.50 | 261.00 | 250.00 | 255.50 | 233.88 | 42,585,294 |
| 2024-04-24 | 250.00 | 260.50 | 249.00 | 260.50 | 238.46 | 44,081,784 |
| 2024-04-23 | 236.00 | 239.00 | 233.00 | 237.00 | 216.95 | 21,548,954 |
| 2024-04-22 | 238.00 | 241.00 | 230.00 | 230.00 | 210.54 | 32,103,726 |
| 2024-04-19 | 250.00 | 251.50 | 237.00 | 241.50 | 221.07 | 36,117,480 |
| 2024-04-18 | 250.00 | 254.00 | 248.50 | 250.50 | 229.30 | 25,133,414 |
| 2024-04-17 | 254.00 | 256.00 | 247.50 | 254.50 | 232.97 | 40,500,013 |
| 2024-04-16 | 258.50 | 261.50 | 248.00 | 249.50 | 228.39 | 46,510,113 |
| 2024-04-15 | 268.50 | 273.00 | 259.00 | 261.00 | 238.92 | 38,084,902 |
| 2024-04-12 | 276.50 | 280.50 | 271.00 | 271.00 | 248.07 | 46,712,215 |
| 2024-04-11 | 282.00 | 288.00 | 281.00 | 284.50 | 252.19 | 32,704,505 |
| 2024-04-10 | 290.00 | 291.00 | 282.00 | 282.00 | 249.97 | 33,451,053 |
| 2024-04-09 | 294.00 | 294.00 | 283.00 | 287.00 | 254.40 | 38,305,903 |
| 2024-04-08 | 294.50 | 296.50 | 290.00 | 291.50 | 258.39 | 44,179,154 |
| 2024-04-03 | 294.50 | 295.50 | 289.50 | 293.50 | 260.17 | 53,767,058 |
| 2024-04-02 | 286.50 | 299.00 | 286.50 | 298.00 | 264.16 | 80,400,387 |
| 2024-04-01 | 294.50 | 296.50 | 281.50 | 282.50 | 250.42 | 65,982,658 |
| 2024-03-29 | 279.00 | 298.00 | 276.50 | 286.50 | 253.96 | 114,744,000 |
| 2024-03-28 | 259.50 | 280.00 | 259.00 | 280.00 | 248.20 | 94,992,576 |
| 2024-03-27 | 254.00 | 258.50 | 251.00 | 257.50 | 228.26 | 20,061,026 |
| 2024-03-26 | 258.00 | 262.00 | 252.00 | 254.00 | 225.15 | 38,718,486 |
| 2024-03-25 | 258.00 | 259.50 | 255.00 | 255.00 | 226.04 | 18,077,064 |
| 2024-03-22 | 256.50 | 262.50 | 254.50 | 257.50 | 228.26 | 42,532,536 |
| 2024-03-21 | 254.50 | 257.50 | 253.00 | 254.50 | 225.60 | 33,510,827 |
| 2024-03-20 | 257.50 | 261.00 | 248.00 | 249.00 | 220.72 | 55,375,181 |
| 2024-03-19 | 256.00 | 260.50 | 253.00 | 257.00 | 227.81 | 33,085,623 |
| 2024-03-18 | 265.00 | 267.50 | 253.00 | 255.00 | 226.04 | 57,179,954 |
| 2024-03-15 | 240.50 | 258.50 | 239.50 | 257.50 | 228.26 | 68,792,221 |
| 2024-03-14 | 250.50 | 251.50 | 241.00 | 243.50 | 215.85 | 24,443,380 |
| 2024-03-13 | 256.00 | 257.00 | 248.00 | 250.50 | 222.05 | 35,270,220 |
| 2024-03-12 | 253.00 | 256.00 | 247.00 | 254.50 | 225.60 | 44,162,473 |
| 2024-03-11 | 243.50 | 254.50 | 243.00 | 249.50 | 221.16 | 47,413,219 |
| 2024-03-08 | 241.00 | 246.50 | 239.50 | 241.50 | 214.07 | 26,241,642 |
| 2024-03-07 | 248.00 | 248.50 | 240.50 | 240.50 | 213.19 | 23,379,895 |
| 2024-03-06 | 243.00 | 247.00 | 242.50 | 246.50 | 218.50 | 19,602,670 |
| 2024-03-05 | 240.50 | 246.50 | 239.00 | 245.00 | 217.17 | 27,412,147 |
| 2024-03-04 | 241.00 | 243.00 | 236.50 | 239.00 | 211.86 | 25,090,811 |
| 2024-03-01 | 234.00 | 238.50 | 232.00 | 237.00 | 210.08 | 25,820,725 |
| 2024-02-29 | 230.50 | 234.00 | 228.00 | 232.00 | 205.65 | 29,324,835 |
| 2024-02-27 | 241.00 | 242.00 | 230.50 | 232.50 | 206.09 | 30,950,949 |
| 2024-02-26 | 240.00 | 243.00 | 238.00 | 241.00 | 213.63 | 18,419,871 |
| 2024-02-23 | 248.50 | 249.00 | 241.00 | 241.00 | 213.63 | 34,082,853 |
| 2024-02-22 | 245.50 | 247.50 | 240.50 | 243.50 | 215.85 | 39,679,214 |
| 2024-02-21 | 239.50 | 240.50 | 235.50 | 236.00 | 209.20 | 33,913,077 |
| 2024-02-20 | 241.50 | 245.50 | 240.00 | 242.50 | 214.96 | 32,621,268 |
| 2024-02-19 | 248.50 | 250.00 | 241.00 | 241.50 | 214.07 | 42,790,959 |
| 2024-02-16 | 258.50 | 258.50 | 248.50 | 248.50 | 220.28 | 83,336,905 |
| 2024-02-15 | 271.00 | 273.00 | 262.50 | 266.50 | 236.23 | 65,367,818 |
| 2024-02-05 | 253.50 | 256.50 | 251.50 | 255.00 | 226.04 | 37,787,922 |
| 2024-02-02 | 249.50 | 254.00 | 247.50 | 253.00 | 224.27 | 40,272,770 |
| 2024-02-01 | 246.50 | 249.50 | 241.50 | 243.00 | 215.40 | 35,173,109 |
| 2024-01-31 | 250.00 | 250.50 | 245.00 | 247.00 | 218.95 | 32,154,874 |
| 2024-01-30 | 250.00 | 254.00 | 248.00 | 253.00 | 224.27 | 40,774,120 |
| 2024-01-29 | 242.00 | 247.50 | 241.00 | 245.50 | 217.62 | 22,171,520 |
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.