Quanta Computer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	328.00	328.50	319.50	325.50	312.17	16,103,840
2026-04-24	325.00	326.50	318.00	323.00	309.77	17,980,123
2026-04-23	337.50	339.00	317.00	322.00	308.82	26,593,810
2026-04-22	342.00	345.00	333.50	335.00	321.28	17,860,191
2026-04-21	333.00	341.00	332.00	340.00	326.08	23,951,645
2026-04-20	320.00	330.50	320.00	329.00	315.53	18,863,979
2026-04-17	320.00	327.50	317.50	323.00	309.77	19,570,331
2026-04-16	314.50	318.50	311.00	318.50	305.46	18,097,798
2026-04-15	324.00	325.00	307.00	308.50	295.87	33,056,704
2026-04-14	321.00	329.50	321.00	323.00	309.77	20,044,944
2026-04-13	320.00	320.50	313.00	319.00	305.94	16,490,167
2026-04-10	315.00	327.50	312.00	321.50	308.34	37,845,000
2026-04-09	304.50	314.00	295.00	313.00	300.18	45,878,717
2026-04-08	295.00	307.50	293.50	307.50	294.91	52,427,615
2026-04-07	287.00	289.50	284.00	289.00	277.17	8,886,237
2026-04-02	290.50	291.50	284.50	284.50	272.85	11,027,428
2026-04-01	287.00	291.00	285.00	290.50	278.61	18,174,983
2026-03-31	280.00	284.50	278.00	278.50	267.10	16,654,046
2026-03-30	282.00	284.50	280.50	281.00	269.49	17,247,411
2026-03-27	283.50	289.50	282.00	289.00	277.17	12,806,436
2026-03-26	287.00	291.00	284.00	287.00	275.25	11,204,685
2026-03-25	286.50	288.00	282.50	285.00	273.33	9,141,813
2026-03-24	283.00	285.00	281.00	281.50	269.97	10,220,480
2026-03-23	278.50	282.50	275.50	280.00	268.54	15,239,375
2026-03-20	286.00	288.00	281.00	283.50	271.89	13,087,791
2026-03-19	290.50	292.00	286.00	286.50	274.77	10,174,768
2026-03-18	292.00	295.00	291.50	293.00	281.00	18,392,851
2026-03-17	290.50	292.50	288.00	289.00	277.17	13,889,345
2026-03-16	290.00	292.00	287.50	289.00	277.17	14,489,156
2026-03-13	286.00	290.00	283.50	289.00	277.17	9,844,284
2026-03-12	289.50	290.50	284.50	288.50	276.69	14,202,639
2026-03-11	283.00	290.00	283.00	289.00	277.17	17,823,474
2026-03-10	286.00	287.50	279.50	282.50	270.93	16,300,354
2026-03-09	272.50	282.00	272.00	282.00	270.45	17,989,005
2026-03-06	287.00	289.00	282.50	289.00	277.17	12,786,246
2026-03-05	288.00	293.00	286.00	289.50	277.65	19,504,646
2026-03-04	289.00	289.50	281.00	281.00	269.49	31,455,993
2026-03-03	302.00	302.00	293.00	294.50	282.44	21,602,141
2026-03-02	291.50	302.00	289.00	301.00	288.68	43,986,426
2026-02-26	302.00	302.00	290.00	291.50	279.56	24,333,369
2026-02-25	285.50	299.00	285.50	297.50	285.32	48,175,085
2026-02-24	286.50	286.50	282.00	284.00	272.37	13,327,516
2026-02-23	288.00	288.50	282.50	283.50	271.89	20,793,859
2026-02-11	286.00	286.50	281.00	286.00	274.29	16,235,356
2026-02-10	285.00	287.00	282.50	285.00	273.33	15,106,626
2026-02-09	284.00	285.00	281.50	284.00	272.37	12,411,543
2026-02-06	273.50	280.00	268.50	279.50	268.06	18,269,366
2026-02-05	275.50	281.50	272.00	273.00	261.82	11,297,980
2026-02-04	274.50	278.50	272.50	278.00	266.62	9,610,602
2026-02-03	278.50	281.00	272.00	276.50	265.18	13,650,260
2026-02-02	279.50	279.50	271.50	273.00	261.82	16,449,715
2026-01-30	282.50	283.00	276.50	280.00	268.54	16,968,193
2026-01-29	287.00	288.00	281.50	283.00	271.41	10,986,703
2026-01-28	288.00	292.00	284.50	287.00	275.25	14,966,747
2026-01-27	287.50	290.00	285.00	287.50	275.73	11,017,049
2026-01-26	283.00	287.00	280.50	287.00	275.25	18,267,347
2026-01-23	284.50	285.50	278.50	280.00	268.54	12,105,528
2026-01-22	279.50	283.00	278.50	283.00	271.41	15,748,702
2026-01-21	275.50	279.50	273.50	275.00	263.74	14,842,272
2026-01-20	281.00	282.00	277.00	277.50	266.14	13,458,730

← NewerPage 3 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.