Quanta Computer Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	82.900	83.500	82.300	83.000	63.276	7,132,855
2021-11-11	82.800	83.000	82.200	82.500	62.895	3,897,482
2021-11-10	82.000	83.900	81.900	82.800	63.124	12,973,091
2021-11-09	81.500	81.500	80.400	81.100	61.828	6,292,288
2021-11-08	80.100	81.500	79.800	81.500	62.133	8,283,192
2021-11-05	79.700	80.200	78.700	80.000	60.989	6,514,564
2021-11-04	79.000	79.800	79.000	79.700	60.760	5,626,752
2021-11-03	79.500	79.500	78.700	79.100	60.303	2,870,953
2021-11-02	79.100	79.400	78.900	79.200	60.379	5,505,332
2021-11-01	78.100	78.900	78.100	78.500	59.845	3,933,504
2021-10-29	78.900	78.900	77.800	78.000	59.464	3,812,538
2021-10-28	79.100	79.100	78.500	78.900	60.150	1,942,404
2021-10-27	78.700	79.200	78.400	78.600	59.922	3,029,230
2021-10-26	78.300	79.300	78.200	79.200	60.379	5,728,725
2021-10-25	78.300	78.700	77.800	77.900	59.388	3,668,673
2021-10-22	78.500	78.800	77.900	78.300	59.693	5,412,171
2021-10-21	78.700	78.700	77.600	77.900	59.388	5,977,720
2021-10-20	79.700	79.700	78.200	78.400	59.769	6,521,950
2021-10-19	79.200	79.400	78.600	79.400	60.532	4,326,526
2021-10-18	78.900	79.400	78.500	78.900	60.150	6,313,816
2021-10-15	79.300	79.600	78.200	78.400	59.769	7,553,657
2021-10-14	78.100	78.900	77.800	78.900	60.150	5,903,000

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.