Quanta Computer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 242.00 | 247.50 | 241.00 | 245.50 | 217.62 | 22,171,520 |
| 2024-01-26 | 248.00 | 248.00 | 241.00 | 242.00 | 214.52 | 27,751,807 |
| 2024-01-25 | 254.00 | 255.50 | 249.00 | 249.00 | 220.72 | 31,308,056 |
| 2024-01-24 | 253.50 | 254.50 | 249.50 | 250.00 | 221.61 | 23,275,124 |
| 2024-01-23 | 255.00 | 255.00 | 249.00 | 252.50 | 223.82 | 41,511,314 |
| 2024-01-22 | 252.50 | 260.00 | 249.50 | 253.50 | 224.71 | 99,110,318 |
| 2024-01-19 | 226.00 | 241.00 | 225.50 | 240.00 | 212.74 | 85,320,128 |
| 2024-01-18 | 228.00 | 229.00 | 220.50 | 221.50 | 196.34 | 34,449,346 |
| 2024-01-17 | 230.00 | 233.00 | 227.50 | 228.50 | 202.55 | 43,825,658 |
| 2024-01-16 | 225.50 | 230.00 | 224.50 | 228.00 | 202.11 | 23,139,021 |
| 2024-01-15 | 234.50 | 235.50 | 226.00 | 226.50 | 200.78 | 43,440,398 |
| 2024-01-12 | 222.50 | 234.50 | 220.50 | 231.00 | 204.76 | 52,622,290 |
| 2024-01-11 | 220.00 | 225.00 | 217.00 | 224.00 | 198.56 | 35,410,895 |
| 2024-01-10 | 215.00 | 219.50 | 214.00 | 218.00 | 193.24 | 22,827,097 |
| 2024-01-09 | 220.50 | 225.00 | 216.00 | 216.00 | 191.47 | 40,139,048 |
| 2024-01-08 | 217.00 | 218.00 | 214.00 | 214.00 | 189.70 | 18,226,048 |
| 2024-01-05 | 219.50 | 221.50 | 215.50 | 215.50 | 191.03 | 29,379,840 |
| 2024-01-04 | 214.00 | 220.00 | 212.50 | 219.00 | 194.13 | 27,277,062 |
| 2024-01-03 | 209.50 | 216.00 | 209.00 | 214.00 | 189.70 | 23,058,884 |
| 2024-01-02 | 224.50 | 225.00 | 213.50 | 214.00 | 189.70 | 41,990,541 |
| 2023-12-29 | 218.00 | 226.50 | 217.50 | 224.50 | 199.00 | 55,202,885 |
| 2023-12-28 | 217.00 | 219.00 | 215.50 | 217.00 | 192.35 | 19,577,387 |
| 2023-12-27 | 216.50 | 217.00 | 214.00 | 215.50 | 191.03 | 16,950,770 |
| 2023-12-26 | 217.00 | 217.00 | 213.50 | 216.00 | 191.47 | 16,963,502 |
| 2023-12-25 | 216.00 | 219.00 | 214.50 | 215.50 | 191.03 | 23,664,923 |
| 2023-12-22 | 217.50 | 219.00 | 214.00 | 215.00 | 190.58 | 38,308,946 |
| 2023-12-21 | 207.00 | 217.50 | 204.00 | 215.50 | 191.03 | 66,089,133 |
| 2023-12-20 | 206.50 | 212.50 | 204.00 | 210.00 | 186.15 | 70,203,714 |
| 2023-12-19 | 205.00 | 210.00 | 203.50 | 203.50 | 180.39 | 52,744,531 |
| 2023-12-18 | 202.50 | 205.50 | 199.00 | 203.00 | 179.94 | 26,713,713 |
| 2023-12-15 | 206.50 | 207.00 | 202.50 | 202.50 | 179.50 | 31,301,648 |
| 2023-12-14 | 204.00 | 206.00 | 202.00 | 205.50 | 182.16 | 29,953,645 |
| 2023-12-13 | 203.00 | 205.00 | 200.50 | 201.00 | 178.17 | 23,931,619 |
| 2023-12-12 | 205.00 | 206.00 | 201.00 | 201.00 | 178.17 | 21,434,046 |
| 2023-12-11 | 208.00 | 208.00 | 202.00 | 204.00 | 180.83 | 20,799,380 |
| 2023-12-08 | 205.00 | 206.50 | 202.00 | 203.00 | 179.94 | 29,667,478 |
| 2023-12-07 | 199.50 | 203.50 | 196.00 | 201.00 | 178.17 | 27,332,725 |
| 2023-12-06 | 199.00 | 202.00 | 198.00 | 199.50 | 176.84 | 21,977,287 |
| 2023-12-05 | 195.50 | 196.50 | 192.50 | 195.00 | 172.85 | 28,138,699 |
| 2023-12-04 | 202.00 | 202.50 | 197.50 | 197.50 | 175.07 | 27,279,465 |
| 2023-12-01 | 201.00 | 202.00 | 198.00 | 200.00 | 177.29 | 29,879,069 |
| 2023-11-30 | 199.00 | 203.00 | 197.00 | 203.00 | 179.94 | 54,851,553 |
| 2023-11-29 | 198.50 | 202.00 | 196.00 | 201.00 | 178.17 | 37,592,569 |
| 2023-11-28 | 196.00 | 198.00 | 194.00 | 197.00 | 174.63 | 32,848,283 |
| 2023-11-27 | 203.00 | 203.00 | 193.00 | 196.50 | 174.18 | 50,003,570 |
| 2023-11-24 | 204.00 | 205.00 | 200.00 | 203.50 | 180.39 | 31,376,117 |
| 2023-11-23 | 208.00 | 209.50 | 203.00 | 203.50 | 180.39 | 34,825,618 |
| 2023-11-22 | 212.00 | 213.50 | 208.00 | 208.50 | 184.82 | 44,246,302 |
| 2023-11-21 | 216.00 | 219.00 | 215.00 | 217.50 | 192.80 | 48,092,999 |
| 2023-11-20 | 210.00 | 213.00 | 208.00 | 212.00 | 187.92 | 26,885,576 |
| 2023-11-17 | 210.00 | 211.00 | 207.50 | 208.50 | 184.82 | 26,859,525 |
| 2023-11-16 | 211.00 | 215.00 | 206.50 | 208.50 | 184.82 | 37,864,769 |
| 2023-11-15 | 214.50 | 218.00 | 209.00 | 209.00 | 185.26 | 46,404,390 |
| 2023-11-14 | 207.50 | 211.00 | 205.00 | 208.50 | 184.82 | 33,339,074 |
| 2023-11-13 | 211.00 | 214.00 | 206.00 | 206.00 | 182.60 | 69,396,541 |
| 2023-11-10 | 217.00 | 217.50 | 211.50 | 213.50 | 189.25 | 33,109,098 |
| 2023-11-09 | 215.50 | 219.50 | 213.50 | 219.00 | 194.13 | 45,180,290 |
| 2023-11-08 | 205.50 | 220.50 | 205.00 | 215.00 | 190.58 | 71,338,649 |
| 2023-11-07 | 205.00 | 207.00 | 203.00 | 204.00 | 180.83 | 23,157,199 |
| 2023-11-06 | 204.00 | 206.00 | 202.00 | 205.50 | 182.16 | 30,389,775 |
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.