Quanta Computer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	241.00	249.00	233.50	240.00	212.74	129,112,401
2023-08-07	226.00	242.00	221.00	242.00	214.52	128,540,775
2023-08-04	209.00	227.50	206.00	220.00	195.01	139,594,932
2023-08-02	238.00	242.00	213.50	213.50	189.25	165,782,856
2023-08-01	230.00	240.50	222.00	237.00	210.08	129,323,995
2023-07-31	269.50	271.00	238.50	238.50	211.41	126,438,263
2023-07-28	252.50	264.50	246.50	264.50	234.46	92,874,548
2023-07-27	265.50	266.50	251.00	252.50	223.82	102,727,210
2023-07-26	250.00	258.50	244.00	258.50	229.14	127,605,766
2023-07-25	255.00	266.50	246.50	248.50	220.28	159,201,693
2023-07-24	231.00	248.50	230.50	248.50	220.28	122,696,475
2023-07-21	204.00	227.00	202.50	226.00	200.33	136,479,427
2023-07-20	200.00	211.00	196.50	211.00	187.04	92,437,993
2023-07-19	208.00	210.00	196.50	198.00	175.51	76,492,149
2023-07-18	202.50	208.50	193.00	201.50	178.62	109,918,036
2023-07-17	193.50	202.00	192.00	196.00	173.74	62,024,629
2023-07-14	203.50	205.50	189.50	198.00	175.51	152,498,981
2023-07-13	196.50	206.00	189.50	195.00	172.85	113,318,277
2023-07-12	176.00	189.50	174.50	187.50	166.21	97,517,293
2023-07-11	167.00	174.00	166.00	173.00	153.35	71,188,169
2023-07-10	158.50	165.00	157.50	162.50	144.04	35,704,021
2023-07-07	162.00	166.50	160.00	160.50	142.27	51,380,784
2023-07-06	166.50	172.50	163.50	165.00	146.26	58,295,113
2023-07-05	168.50	171.50	162.00	169.50	150.25	53,899,520
2023-07-04	161.50	175.50	160.50	170.50	151.14	101,639,397
2023-07-03	155.00	164.50	155.00	160.50	142.27	70,724,892
2023-06-30	146.50	152.00	145.00	152.00	134.74	58,454,946
2023-06-29	145.50	147.00	144.00	146.50	129.86	27,994,590
2023-06-28	144.50	148.00	143.00	144.00	127.65	37,765,365
2023-06-27	141.00	143.50	138.00	141.50	125.43	47,772,888
2023-06-26	148.00	148.00	143.00	146.50	129.86	52,057,163
2023-06-21	146.00	153.00	146.00	151.50	134.29	62,167,623
2023-06-20	148.50	149.00	142.50	145.00	128.53	59,937,230
2023-06-19	148.00	151.50	146.00	150.00	132.96	35,642,688
2023-06-16	147.00	149.00	143.00	149.00	132.08	59,205,223
2023-06-15	144.50	148.50	141.50	147.00	130.30	59,007,416
2023-06-14	140.00	141.00	137.50	140.00	124.10	42,272,832
2023-06-13	133.50	139.50	133.00	138.00	122.33	68,715,885
2023-06-12	132.00	137.00	128.00	129.00	114.35	84,484,040
2023-06-09	123.50	132.00	123.00	131.50	116.57	76,773,784
2023-06-08	122.50	122.50	120.00	120.00	106.37	40,742,672
2023-06-07	120.00	126.00	119.00	125.00	110.80	67,575,569
2023-06-06	116.00	119.50	115.50	118.50	105.04	28,711,326
2023-06-05	118.00	118.50	115.00	117.00	103.71	32,251,072
2023-06-02	116.50	121.50	115.50	118.00	104.60	75,012,302
2023-06-01	114.50	115.50	113.00	115.00	101.94	30,760,781
2023-05-31	117.50	119.50	113.50	116.50	103.27	61,787,282
2023-05-30	122.00	123.50	113.00	115.00	101.94	74,909,429
2023-05-29	116.50	117.00	113.00	114.00	101.05	43,620,901
2023-05-26	119.00	119.50	114.50	115.50	102.38	51,299,464
2023-05-25	111.50	115.00	109.50	113.50	100.61	51,363,370
2023-05-24	108.00	108.00	105.00	105.50	93.518	22,562,613
2023-05-23	105.50	107.50	104.00	107.00	94.848	30,791,706
2023-05-22	109.00	109.50	104.50	106.00	93.961	32,786,315
2023-05-19	104.50	110.00	103.50	109.00	96.621	52,809,422
2023-05-18	101.00	103.00	99.900	102.50	90.859	34,741,847
2023-05-17	100.50	101.50	98.800	100.50	89.086	35,855,739
2023-05-16	99.900	102.00	98.100	101.00	89.529	56,793,529
2023-05-15	102.00	102.00	96.600	97.600	86.515	53,931,277
2023-05-12	96.300	101.50	95.600	101.50	89.972	71,812,234

← NewerPage 14 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.