Quanta Computer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	77.800	78.200	77.400	77.500	64.082	5,815,978
2023-02-07	76.700	77.900	76.700	77.800	64.330	6,028,587
2023-02-06	75.900	77.000	75.800	76.400	63.173	5,358,417
2023-02-03	76.500	76.800	75.500	76.100	62.925	3,705,722
2023-02-02	76.400	76.600	75.700	76.500	63.256	5,365,210
2023-02-01	76.000	76.100	75.200	75.900	62.759	4,109,396
2023-01-31	76.300	76.400	74.700	74.700	61.767	9,006,603
2023-01-30	76.700	76.900	75.400	76.300	63.090	10,898,937
2023-01-17	74.400	75.100	74.100	75.000	62.015	5,973,712
2023-01-16	74.100	74.500	73.800	74.100	61.271	4,812,315
2023-01-13	74.000	74.300	73.600	73.900	61.106	3,618,385
2023-01-12	74.000	74.000	73.300	73.500	60.775	3,982,401
2023-01-11	74.300	74.400	73.300	73.600	60.858	5,028,863
2023-01-10	73.800	74.000	73.200	74.000	61.188	5,253,230
2023-01-09	72.600	73.600	72.300	73.600	60.858	9,501,694
2023-01-06	71.600	72.000	71.200	71.800	59.369	3,743,797
2023-01-05	72.300	72.600	71.100	71.200	58.873	6,331,120
2023-01-04	72.400	73.200	72.100	72.100	59.617	5,525,089
2023-01-03	71.900	72.800	71.600	72.100	59.617	8,323,151
2022-12-30	71.600	72.900	71.500	72.300	59.783	6,784,115
2022-12-29	71.100	72.000	71.000	71.700	59.287	5,885,322
2022-12-28	71.100	71.900	70.600	71.800	59.369	5,394,478
2022-12-27	71.900	71.900	71.300	71.700	59.287	3,217,568
2022-12-26	71.100	71.900	70.800	71.700	59.287	3,178,111
2022-12-23	70.800	71.500	70.700	71.200	58.873	4,107,414
2022-12-22	70.900	71.900	70.700	71.900	59.452	21,447,986
2022-12-21	69.800	70.500	69.300	70.500	58.294	28,367,127
2022-12-20	71.800	72.000	70.000	70.200	58.046	26,419,891
2022-12-19	71.400	72.500	71.200	72.400	59.865	22,645,640
2022-12-16	71.600	72.100	70.700	72.000	59.535	29,903,036
2022-12-15	72.500	73.100	72.200	72.600	60.031	6,065,386
2022-12-14	72.600	72.900	71.800	72.800	60.196	4,621,374
2022-12-13	72.500	72.600	71.700	72.100	59.617	5,658,724
2022-12-12	72.300	72.600	71.300	72.500	59.948	5,323,665
2022-12-09	72.400	72.700	72.000	72.500	59.948	5,332,056
2022-12-08	71.300	72.300	70.700	71.900	59.452	6,227,439
2022-12-07	71.900	72.100	71.300	71.500	59.121	6,639,231
2022-12-06	73.000	73.000	72.200	72.500	59.948	6,878,863
2022-12-05	71.900	73.600	71.700	73.600	60.858	8,687,800
2022-12-02	71.500	72.200	71.400	72.100	59.617	6,206,362
2022-12-01	72.300	72.500	71.800	72.200	59.700	6,513,775
2022-11-30	71.500	71.900	71.100	71.600	59.204	7,913,859
2022-11-29	71.000	71.600	70.500	71.500	59.121	3,697,918
2022-11-28	70.300	71.000	70.300	70.500	58.294	6,072,254
2022-11-25	72.300	72.300	71.000	71.000	58.708	7,406,566
2022-11-24	71.400	72.300	71.300	72.100	59.617	7,385,180
2022-11-23	70.900	71.200	70.600	70.700	58.460	4,773,501
2022-11-22	70.600	70.700	69.600	70.600	58.377	5,288,979
2022-11-21	71.600	71.600	70.300	70.500	58.294	4,616,194
2022-11-18	71.100	72.100	70.800	71.500	59.121	7,916,081
2022-11-17	71.000	71.100	69.700	70.900	58.625	10,352,531
2022-11-16	72.100	72.200	71.300	71.300	58.956	9,332,212
2022-11-15	73.000	73.000	71.700	72.400	59.865	10,442,297
2022-11-14	71.500	73.800	70.800	73.000	60.362	20,318,677
2022-11-11	69.400	70.700	69.400	70.500	58.294	11,459,957
2022-11-10	69.100	69.100	67.800	68.100	56.310	6,671,489
2022-11-09	68.700	69.200	68.600	69.100	57.137	6,231,816
2022-11-08	68.200	69.200	67.900	68.100	56.310	9,742,427
2022-11-07	67.300	67.900	66.900	67.900	56.144	7,346,158
2022-11-04	66.500	66.800	66.200	66.700	55.152	5,856,082

← NewerPage 16 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.