Quanta Computer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	79.900	81.600	79.900	81.500	67.390	5,622,276
2022-08-09	79.600	80.600	79.000	80.500	66.563	4,241,583
2022-08-08	78.900	79.700	78.400	79.700	65.902	5,388,412
2022-08-05	79.200	79.300	78.600	79.100	65.405	5,999,093
2022-08-04	78.700	79.300	78.000	78.300	64.744	6,118,196
2022-08-03	78.900	78.900	77.800	78.500	64.909	7,852,920
2022-08-02	78.100	78.700	77.700	78.700	65.075	8,174,396
2022-08-01	78.800	78.900	77.000	78.400	64.827	13,732,319
2022-07-29	84.600	84.900	84.100	84.600	64.496	12,502,952
2022-07-28	84.000	84.400	83.300	84.400	64.343	8,295,156
2022-07-27	82.500	83.600	82.200	83.400	63.581	6,943,448
2022-07-26	82.800	83.200	82.000	82.500	62.895	3,802,179
2022-07-25	82.900	83.000	81.400	83.000	63.276	4,702,496
2022-07-22	83.300	83.600	82.400	83.000	63.276	8,005,715
2022-07-21	81.900	83.900	81.700	83.700	63.810	11,224,309
2022-07-20	81.500	82.000	80.800	81.100	61.828	8,706,268
2022-07-19	80.700	82.100	80.200	81.100	61.828	8,394,080
2022-07-18	79.600	80.900	78.800	80.700	61.523	7,838,637
2022-07-15	80.100	80.700	79.700	79.700	60.760	5,371,125
2022-07-14	79.300	80.700	79.100	80.300	61.218	6,060,469
2022-07-13	79.400	79.900	78.500	79.200	60.379	7,872,671
2022-07-12	77.000	77.400	76.200	76.800	58.549	7,265,567
2022-07-11	77.400	78.500	76.800	78.000	59.464	4,927,519
2022-07-08	76.800	78.200	75.800	76.200	58.092	10,603,253
2022-07-07	75.300	78.200	75.000	77.500	59.083	8,536,517
2022-07-06	79.900	80.100	75.000	75.000	57.177	10,707,485
2022-07-05	80.500	81.200	79.200	79.500	60.608	5,931,849
2022-07-04	79.500	80.400	79.100	79.200	60.379	6,748,411
2022-07-01	79.200	80.400	79.100	79.300	60.455	6,818,118
2022-06-30	79.400	80.600	78.600	79.800	60.837	8,974,996
2022-06-29	80.200	80.600	78.500	80.100	61.065	8,146,670
2022-06-28	81.300	81.800	80.600	80.900	61.675	3,359,329
2022-06-27	80.900	81.200	80.400	80.800	61.599	4,295,448
2022-06-24	80.700	80.700	79.800	80.400	61.294	3,840,625
2022-06-23	80.200	80.700	78.800	80.000	60.989	6,748,003
2022-06-22	80.400	80.800	79.000	79.400	60.532	5,367,904
2022-06-21	80.800	80.800	79.100	80.600	61.446	6,953,927
2022-06-20	80.000	80.200	78.500	78.900	60.150	5,804,110
2022-06-17	78.500	81.000	78.500	81.000	61.751	10,154,710
2022-06-16	81.000	81.400	79.800	79.800	60.837	4,899,082
2022-06-15	79.500	80.800	79.300	80.000	60.989	5,038,450
2022-06-14	79.300	80.300	79.100	79.900	60.913	5,317,832
2022-06-13	79.300	79.900	78.700	79.300	60.455	6,695,788
2022-06-10	79.600	80.900	79.100	80.400	61.294	3,603,662
2022-06-09	80.100	80.700	80.100	80.600	61.446	3,657,303
2022-06-08	80.100	81.300	80.100	80.200	61.141	4,231,843
2022-06-07	79.500	80.200	78.800	80.000	60.989	5,682,143
2022-06-06	80.000	80.200	79.300	79.600	60.684	5,580,086
2022-06-02	79.400	80.200	78.900	79.100	60.303	6,637,591
2022-06-01	79.400	80.500	79.200	79.900	60.913	4,564,710
2022-05-31	79.100	80.000	78.500	79.600	60.684	11,019,074
2022-05-30	78.000	79.300	77.700	79.100	60.303	8,541,258
2022-05-27	77.000	77.500	76.200	77.200	58.854	6,018,488
2022-05-26	76.300	76.800	76.100	76.700	58.473	6,256,611
2022-05-25	75.600	76.200	75.000	75.700	57.711	5,319,262
2022-05-24	75.600	76.400	74.900	75.000	57.177	8,805,928
2022-05-23	75.400	76.200	75.000	75.500	57.558	8,702,690
2022-05-20	75.200	75.600	74.500	74.500	56.796	9,388,896
2022-05-19	74.800	75.200	74.100	75.100	57.253	10,777,191
2022-05-18	75.100	76.000	74.900	75.700	57.711	14,832,948

← NewerPage 18 of 21 · 1,216 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.