Quanta Computer Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	202.50	205.00	199.00	200.00	177.29	38,302,758
2023-11-02	199.50	204.00	198.00	201.00	178.17	49,234,507
2023-11-01	193.00	194.00	188.00	191.00	169.31	45,193,011
2023-10-31	207.00	208.00	189.00	189.00	167.53	70,676,587
2023-10-30	204.00	208.00	203.50	206.00	182.60	24,897,510
2023-10-27	206.00	206.50	201.50	203.00	179.94	36,446,623
2023-10-26	202.00	206.00	201.00	202.50	179.50	42,968,004
2023-10-25	210.00	214.00	207.00	210.50	186.59	42,016,078
2023-10-24	204.00	209.00	200.50	209.00	185.26	54,480,571
2023-10-23	201.50	207.50	200.00	200.50	177.73	43,292,572
2023-10-20	206.00	207.50	199.00	204.50	181.27	86,621,018
2023-10-19	207.00	211.00	203.50	208.50	184.82	49,137,297
2023-10-18	217.00	218.00	208.00	209.50	185.71	89,829,079
2023-10-17	224.50	226.50	218.00	221.50	196.34	44,571,311
2023-10-16	221.50	227.00	221.00	221.50	196.34	40,863,223
2023-10-13	238.00	240.00	222.00	226.00	200.33	80,270,074
2023-10-12	235.00	244.00	234.50	238.00	210.97	65,659,214
2023-10-11	262.00	262.00	238.00	238.00	210.97	78,147,919
2023-10-06	252.00	258.00	251.00	254.50	225.60	57,706,382
2023-10-05	252.00	252.50	248.00	249.50	221.16	39,895,836
2023-10-04	240.00	251.50	239.50	250.50	222.05	49,045,023
2023-10-03	257.00	257.50	248.00	248.50	220.28	48,104,030
2023-10-02	245.00	259.00	244.50	254.50	225.60	97,257,948
2023-09-28	235.00	244.00	235.00	239.50	212.30	86,509,850
2023-09-27	223.00	230.00	221.50	230.00	203.88	37,403,071
2023-09-26	227.00	231.50	221.50	221.50	196.34	46,203,309
2023-09-25	227.50	228.00	222.50	226.00	200.33	38,835,647
2023-09-22	216.50	227.50	214.50	227.50	201.66	49,723,452
2023-09-21	213.50	222.00	211.00	219.00	194.13	52,348,740
2023-09-20	217.00	229.50	215.00	218.50	193.68	55,190,250
2023-09-19	224.00	227.00	217.00	219.00	194.13	40,176,586
2023-09-18	227.00	227.50	220.50	222.50	197.23	45,420,377
2023-09-15	236.00	237.50	232.00	233.00	206.54	42,231,169
2023-09-14	232.00	237.00	230.50	235.00	208.31	48,037,207
2023-09-13	225.00	229.00	221.50	228.50	202.55	36,302,842
2023-09-12	228.00	228.00	221.50	224.00	198.56	56,288,162
2023-09-11	241.00	242.50	219.00	228.00	202.11	97,761,200
2023-09-08	249.00	252.50	241.50	242.00	214.52	47,868,495
2023-09-07	250.00	253.00	248.50	252.00	223.38	33,157,700
2023-09-06	246.00	254.00	246.00	254.00	225.15	47,610,541
2023-09-05	243.00	246.00	241.00	245.00	217.17	26,958,015
2023-09-04	240.50	246.00	238.00	246.00	218.06	44,060,670
2023-09-01	255.00	255.00	240.50	240.50	213.19	56,928,062
2023-08-31	246.00	253.50	240.00	253.50	224.71	70,967,500
2023-08-30	252.00	254.00	248.00	248.50	220.28	53,932,115
2023-08-29	242.00	247.00	240.00	244.50	216.73	54,380,342
2023-08-28	245.00	245.50	229.50	238.00	210.97	96,436,841
2023-08-25	249.50	253.00	241.00	244.00	216.29	121,642,364
2023-08-24	282.00	282.00	257.50	262.50	232.69	159,586,965
2023-08-23	260.00	262.00	253.00	262.00	232.24	65,950,906
2023-08-22	261.00	267.00	256.50	258.50	229.14	114,079,823
2023-08-21	261.50	263.50	250.50	250.50	222.05	88,631,692
2023-08-18	271.00	275.00	247.00	256.00	226.93	156,514,903
2023-08-17	264.00	280.50	263.00	272.50	241.55	147,588,929
2023-08-16	245.00	270.00	244.00	270.00	239.34	132,269,054
2023-08-15	250.00	255.50	246.00	246.50	218.50	107,489,281
2023-08-14	228.00	242.50	223.50	239.00	211.86	155,264,622
2023-08-11	216.00	228.00	214.00	223.50	198.12	110,862,767
2023-08-10	220.50	225.00	210.50	210.50	186.59	115,067,833
2023-08-09	227.00	243.50	226.00	233.50	206.98	108,218,478

← NewerPage 13 of 21 · 1,221 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.