Quanta Computer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	96.300	101.50	95.600	101.50	89.972	71,812,234
2023-05-11	92.500	93.300	91.900	92.300	81.817	16,572,861
2023-05-10	92.800	92.800	90.300	91.700	81.285	11,860,150
2023-05-09	92.500	93.500	91.200	91.800	81.374	17,960,357
2023-05-08	90.000	91.200	89.000	90.400	80.133	13,166,396
2023-05-05	89.000	90.100	88.600	89.600	79.424	16,038,514
2023-05-04	89.500	90.200	88.500	89.000	78.892	15,893,714
2023-05-03	89.100	89.400	87.900	89.300	79.158	19,362,927
2023-05-02	86.800	90.000	86.700	89.600	79.424	35,265,418
2023-04-28	85.300	86.300	85.000	85.900	76.144	8,807,072
2023-04-27	83.600	85.700	83.500	85.300	75.612	11,232,452
2023-04-26	82.500	83.400	82.300	83.100	73.662	10,971,773
2023-04-25	85.000	85.000	82.500	83.700	74.194	11,129,471
2023-04-24	84.300	85.000	83.500	85.000	75.346	10,262,795
2023-04-21	86.400	86.400	83.500	84.300	74.726	10,677,409
2023-04-20	86.100	86.800	84.700	85.500	75.790	12,121,888
2023-04-19	83.200	88.000	82.900	86.000	76.233	28,832,133
2023-04-18	81.500	82.800	81.200	82.600	73.219	12,118,005
2023-04-17	82.100	82.300	80.400	81.300	72.067	15,785,496
2023-04-14	81.900	83.200	81.100	81.800	72.510	39,965,441
2023-04-13	89.600	90.400	89.000	89.300	73.839	24,957,470
2023-04-12	90.600	91.100	89.700	90.900	75.162	18,737,193
2023-04-11	90.000	90.700	89.600	90.600	74.914	12,137,319
2023-04-10	89.400	90.000	89.300	89.900	74.336	9,817,955
2023-04-07	89.300	90.000	89.300	89.800	74.253	11,134,039
2023-04-06	89.100	90.300	88.900	89.900	74.336	11,282,321
2023-03-31	89.000	89.900	88.800	89.100	73.674	11,067,808
2023-03-30	88.100	89.000	87.600	89.000	73.591	10,648,232
2023-03-29	87.300	88.200	87.200	88.000	72.765	7,661,870
2023-03-28	87.500	87.600	87.200	87.300	72.186	9,334,327
2023-03-27	87.500	87.800	86.900	87.500	72.351	9,431,914
2023-03-24	85.800	87.500	85.800	87.500	72.351	16,065,135
2023-03-23	85.000	85.800	84.200	85.300	70.532	9,965,366
2023-03-22	84.200	85.400	84.100	85.000	70.284	9,823,669
2023-03-21	83.600	84.400	83.200	83.800	69.292	5,772,573
2023-03-20	83.400	83.800	83.000	83.200	68.796	5,449,813
2023-03-17	83.200	84.000	82.200	83.200	68.796	11,642,153
2023-03-16	81.800	83.500	81.700	82.800	68.465	12,893,966
2023-03-15	81.100	81.800	81.100	81.300	67.225	4,264,389
2023-03-14	80.600	82.000	80.600	81.200	67.142	7,508,301
2023-03-13	80.500	82.200	80.000	81.600	67.473	8,165,404
2023-03-10	81.500	82.000	80.900	81.500	67.390	7,716,870
2023-03-09	82.200	82.400	81.600	82.200	67.969	4,791,128
2023-03-08	81.800	82.200	81.500	81.900	67.721	3,702,773
2023-03-07	81.800	82.000	81.500	82.000	67.803	4,379,208
2023-03-06	81.000	82.000	80.900	81.700	67.555	6,302,110
2023-03-03	81.000	81.200	80.400	80.600	66.646	3,627,640
2023-03-02	80.000	80.800	79.200	80.500	66.563	4,904,233
2023-03-01	78.500	80.300	78.500	79.800	65.984	6,290,550
2023-02-24	80.200	81.000	79.900	80.100	66.232	10,547,871
2023-02-23	79.500	80.400	78.500	80.100	66.232	4,811,861
2023-02-22	79.300	79.600	78.200	79.200	65.488	5,400,809
2023-02-21	79.900	80.500	79.900	79.900	66.067	4,491,372
2023-02-20	78.700	79.900	78.600	79.600	65.819	3,293,207
2023-02-17	78.500	79.000	78.300	78.900	65.240	1,948,222
2023-02-16	78.500	79.300	78.500	78.900	65.240	4,587,592
2023-02-15	79.000	79.100	78.000	78.500	64.909	5,016,624
2023-02-14	78.500	79.100	78.300	78.800	65.157	4,117,591
2023-02-13	77.500	78.300	77.100	77.700	64.248	4,950,233
2023-02-10	77.100	78.200	76.800	77.600	64.165	6,158,025

← NewerPage 15 of 21 · 1,217 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.