Quanta Computer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 326.00 | 335.00 | 326.00 | 329.00 | 329.00 | 23,277,751 |
| 2026-07-21 | 319.50 | 324.00 | 314.00 | 324.00 | 324.00 | 22,285,659 |
| 2026-07-20 | 331.50 | 333.00 | 309.00 | 316.00 | 316.00 | 35,410,793 |
| 2026-07-17 | 346.00 | 349.00 | 324.50 | 325.50 | 325.50 | 32,477,626 |
| 2026-07-16 | 360.50 | 360.50 | 349.00 | 352.00 | 352.00 | 32,289,156 |
| 2026-07-15 | 383.50 | 384.00 | 376.00 | 381.00 | 365.40 | 21,418,515 |
| 2026-07-14 | 378.00 | 380.00 | 368.00 | 380.00 | 364.44 | 22,083,411 |
| 2026-07-13 | 377.00 | 385.00 | 374.00 | 378.00 | 362.52 | 14,941,919 |
| 2026-07-10 | 373.50 | 373.50 | 373.50 | 373.50 | 358.21 | 0 |
| 2026-07-09 | 379.50 | 380.50 | 373.50 | 373.50 | 358.21 | 13,769,677 |
| 2026-07-08 | 376.00 | 380.50 | 367.00 | 377.00 | 361.56 | 15,329,441 |
| 2026-07-07 | 374.50 | 380.00 | 372.50 | 373.00 | 357.73 | 15,283,927 |
| 2026-07-06 | 381.50 | 393.00 | 378.00 | 378.00 | 362.52 | 23,783,284 |
| 2026-07-03 | 369.00 | 378.00 | 368.50 | 377.00 | 361.56 | 12,753,585 |
| 2026-07-02 | 366.00 | 372.00 | 365.50 | 369.00 | 353.89 | 8,779,223 |
| 2026-07-01 | 373.50 | 376.50 | 368.50 | 372.00 | 356.77 | 13,631,428 |
| 2026-06-30 | 371.00 | 371.50 | 365.50 | 368.00 | 352.93 | 10,812,609 |
| 2026-06-29 | 368.00 | 372.00 | 363.00 | 367.00 | 351.97 | 11,309,602 |
| 2026-06-26 | 362.00 | 372.00 | 357.00 | 362.00 | 347.18 | 20,172,875 |
| 2026-06-25 | 375.00 | 375.00 | 365.00 | 366.50 | 351.49 | 13,229,175 |
| 2026-06-24 | 367.00 | 372.00 | 364.50 | 372.00 | 356.77 | 10,798,782 |
| 2026-06-23 | 381.00 | 381.00 | 368.00 | 372.50 | 357.25 | 15,629,070 |
| 2026-06-22 | 378.50 | 385.00 | 376.50 | 380.00 | 364.44 | 18,712,055 |
| 2026-06-18 | 374.50 | 379.50 | 372.50 | 376.00 | 360.60 | 22,067,558 |
| 2026-06-17 | 361.00 | 374.00 | 358.00 | 374.00 | 358.69 | 19,621,163 |
| 2026-06-16 | 371.50 | 372.50 | 362.00 | 362.50 | 347.66 | 19,438,724 |
| 2026-06-15 | 381.50 | 386.50 | 368.00 | 370.00 | 354.85 | 21,792,529 |
| 2026-06-12 | 378.00 | 384.00 | 372.00 | 372.00 | 356.77 | 23,898,289 |
| 2026-06-11 | 373.50 | 385.00 | 359.00 | 370.00 | 354.85 | 47,724,251 |
| 2026-06-10 | 370.00 | 380.50 | 363.50 | 380.50 | 364.92 | 45,360,619 |
| 2026-06-09 | 378.00 | 383.00 | 373.50 | 375.00 | 359.65 | 49,988,953 |
| 2026-06-08 | 357.00 | 376.50 | 357.00 | 376.50 | 361.08 | 62,364,056 |
| 2026-06-05 | 392.50 | 395.50 | 375.00 | 390.50 | 374.51 | 67,497,439 |
| 2026-06-04 | 402.00 | 412.00 | 395.00 | 404.00 | 387.46 | 72,350,922 |
| 2026-06-03 | 408.50 | 438.00 | 393.00 | 417.00 | 399.93 | 107,345,095 |
| 2026-06-02 | 375.00 | 409.50 | 369.50 | 400.50 | 384.10 | 149,304,893 |
| 2026-06-01 | 366.00 | 372.50 | 361.00 | 372.50 | 357.25 | 74,697,985 |
| 2026-05-29 | 315.50 | 339.00 | 315.50 | 339.00 | 325.12 | 85,801,526 |
| 2026-05-28 | 312.50 | 319.00 | 308.50 | 308.50 | 295.87 | 42,499,117 |
| 2026-05-27 | 322.00 | 323.50 | 312.00 | 312.00 | 299.23 | 42,843,302 |
| 2026-05-26 | 322.00 | 327.00 | 316.50 | 316.50 | 303.54 | 45,494,325 |
| 2026-05-25 | 322.00 | 325.00 | 316.50 | 316.50 | 303.54 | 46,072,021 |
| 2026-05-22 | 310.00 | 317.00 | 305.50 | 316.00 | 303.06 | 35,356,329 |
| 2026-05-21 | 296.00 | 312.50 | 295.00 | 308.00 | 295.39 | 38,439,137 |
| 2026-05-20 | 288.50 | 294.00 | 288.50 | 290.00 | 278.13 | 35,637,724 |
| 2026-05-19 | 300.00 | 302.50 | 290.00 | 290.00 | 278.13 | 36,459,558 |
| 2026-05-18 | 305.00 | 305.00 | 296.00 | 300.00 | 287.72 | 30,660,872 |
| 2026-05-15 | 310.00 | 317.00 | 305.00 | 306.00 | 293.47 | 63,955,695 |
| 2026-05-14 | 346.00 | 351.50 | 333.00 | 334.50 | 320.80 | 21,209,485 |
| 2026-05-13 | 339.50 | 343.00 | 335.50 | 340.50 | 326.56 | 12,934,119 |
| 2026-05-12 | 346.50 | 347.50 | 338.00 | 340.00 | 326.08 | 12,568,332 |
| 2026-05-11 | 350.00 | 350.00 | 341.50 | 343.50 | 329.44 | 14,155,601 |
| 2026-05-08 | 343.50 | 345.50 | 335.50 | 340.50 | 326.56 | 16,966,541 |
| 2026-05-07 | 349.00 | 352.50 | 341.00 | 344.00 | 329.92 | 22,762,782 |
| 2026-05-06 | 328.00 | 348.00 | 328.00 | 346.50 | 332.31 | 43,497,194 |
| 2026-05-05 | 317.00 | 323.50 | 315.00 | 321.00 | 307.86 | 12,107,580 |
| 2026-05-04 | 317.50 | 321.50 | 315.00 | 318.00 | 304.98 | 17,268,695 |
| 2026-04-30 | 320.00 | 321.00 | 312.00 | 312.50 | 299.70 | 18,159,119 |
| 2026-04-29 | 322.00 | 322.00 | 317.00 | 322.00 | 308.82 | 11,287,573 |
| 2026-04-28 | 328.50 | 330.00 | 317.50 | 321.00 | 307.86 | 15,525,273 |
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.