Quanta Computer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	66.500	66.800	66.200	66.700	55.152	5,856,082
2022-11-03	66.800	67.100	66.600	66.800	55.235	6,052,104
2022-11-02	67.100	67.500	66.300	67.300	55.648	7,848,524
2022-11-01	67.800	68.000	66.700	67.000	55.400	9,659,692
2022-10-31	68.000	68.400	66.800	68.400	56.558	4,882,737
2022-10-28	68.500	68.600	67.500	67.700	55.979	4,512,018
2022-10-27	68.700	69.300	68.000	68.100	56.310	6,160,517
2022-10-26	69.200	69.200	68.000	68.300	56.475	5,820,629
2022-10-25	69.800	69.800	67.800	68.800	56.889	7,149,296
2022-10-24	69.500	69.800	69.000	69.300	57.302	4,592,511
2022-10-21	70.100	70.200	68.800	68.800	56.889	4,864,604
2022-10-20	69.600	70.300	68.700	70.000	57.881	11,064,267
2022-10-19	70.600	71.500	70.100	70.600	58.377	8,384,789
2022-10-18	71.600	72.300	69.700	70.700	58.460	12,361,313
2022-10-17	71.400	72.600	69.500	71.300	58.956	11,608,274
2022-10-14	73.500	73.700	72.400	72.500	59.948	6,055,529
2022-10-13	73.800	73.900	72.200	72.500	59.948	6,806,303
2022-10-12	73.000	73.900	72.500	73.800	61.023	6,475,417
2022-10-11	74.500	74.600	72.600	73.000	60.362	10,893,705
2022-10-07	76.400	76.400	74.700	74.800	61.850	6,386,308
2022-10-06	77.000	77.900	75.900	76.000	62.842	8,788,438
2022-10-05	77.400	77.400	76.200	76.200	63.007	7,108,662
2022-10-04	75.200	76.600	74.900	76.200	63.007	7,444,000
2022-10-03	76.200	76.300	74.100	74.200	61.354	6,386,414
2022-09-30	78.200	78.200	76.400	77.000	63.669	7,374,224
2022-09-29	78.000	78.300	76.700	78.200	64.661	8,122,726
2022-09-28	77.000	77.700	76.300	77.700	64.248	7,122,694
2022-09-27	76.300	77.600	75.900	77.000	63.669	6,289,142
2022-09-26	76.300	77.200	76.100	76.500	63.256	6,391,478
2022-09-23	78.300	78.400	77.100	77.300	63.917	4,546,596
2022-09-22	78.000	79.000	76.600	79.000	65.323	10,913,125
2022-09-21	79.300	79.800	78.100	78.600	64.992	9,896,990
2022-09-20	79.800	80.100	79.200	79.300	65.571	8,042,141
2022-09-19	79.600	80.300	79.600	79.700	65.902	7,060,111
2022-09-16	79.000	79.900	78.600	79.500	65.736	12,978,795
2022-09-15	79.200	80.100	78.300	79.600	65.819	7,968,728
2022-09-14	79.500	80.000	79.100	79.200	65.488	7,716,721
2022-09-13	81.100	81.300	80.300	80.700	66.728	7,115,156
2022-09-12	81.000	81.400	79.400	80.800	66.811	6,643,636
2022-09-08	79.700	79.800	78.800	79.800	65.984	4,045,001
2022-09-07	79.000	79.600	78.200	79.300	65.571	5,761,031
2022-09-06	79.700	80.000	79.100	79.500	65.736	6,234,591
2022-09-05	78.300	79.800	78.200	79.200	65.488	7,489,219
2022-09-02	78.300	78.500	77.700	77.900	64.413	3,264,252
2022-09-01	78.200	78.800	77.500	78.100	64.579	6,033,698
2022-08-31	78.400	79.300	78.200	79.300	65.571	7,194,780
2022-08-30	78.000	79.100	77.700	78.600	64.992	4,766,247
2022-08-29	77.700	78.700	77.500	78.300	64.744	5,681,737
2022-08-26	79.000	79.200	78.700	79.000	65.323	6,144,251
2022-08-25	78.700	79.000	78.100	79.000	65.323	3,200,172
2022-08-24	78.400	78.800	78.100	78.400	64.827	3,696,749
2022-08-23	79.200	79.200	78.200	78.300	64.744	4,363,687
2022-08-22	78.800	79.600	78.500	79.100	65.405	2,806,000
2022-08-19	78.500	79.800	78.300	79.800	65.984	5,640,060
2022-08-18	78.000	79.000	77.600	79.000	65.323	5,799,568
2022-08-17	78.200	78.300	77.700	77.800	64.330	8,783,052
2022-08-16	77.200	78.500	76.000	78.400	64.827	14,380,711
2022-08-15	80.800	80.800	77.700	77.800	64.330	18,003,344
2022-08-12	81.600	82.000	80.800	80.900	66.894	5,017,551
2022-08-11	82.000	82.000	80.900	81.300	67.225	6,193,816

← NewerPage 17 of 21 · 1,222 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.