Quanta Computer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 288.50 | 288.50 | 281.50 | 282.00 | 270.45 | 15,902,921 |
| 2026-01-16 | 286.00 | 290.00 | 285.50 | 289.50 | 277.65 | 23,531,351 |
| 2026-01-15 | 285.50 | 285.50 | 279.50 | 283.00 | 271.41 | 15,472,828 |
| 2026-01-14 | 282.00 | 287.00 | 280.00 | 286.00 | 274.29 | 27,756,504 |
| 2026-01-13 | 284.00 | 285.00 | 277.00 | 279.00 | 267.58 | 16,835,517 |
| 2026-01-12 | 285.50 | 286.00 | 278.00 | 280.50 | 269.02 | 20,628,829 |
| 2026-01-09 | 278.00 | 287.50 | 277.00 | 283.00 | 271.41 | 49,358,199 |
| 2026-01-08 | 280.50 | 281.00 | 272.00 | 273.00 | 261.82 | 23,946,237 |
| 2026-01-07 | 282.00 | 285.00 | 280.50 | 282.00 | 270.45 | 18,766,287 |
| 2026-01-06 | 277.00 | 282.00 | 273.50 | 282.00 | 270.45 | 23,580,699 |
| 2026-01-05 | 277.50 | 280.00 | 275.00 | 278.00 | 266.62 | 25,469,229 |
| 2026-01-02 | 274.00 | 280.00 | 270.00 | 277.00 | 265.66 | 22,740,078 |
| 2025-12-31 | 263.50 | 272.50 | 263.50 | 272.00 | 260.86 | 23,869,710 |
| 2025-12-30 | 263.00 | 263.00 | 260.50 | 263.00 | 252.23 | 11,968,569 |
| 2025-12-29 | 262.00 | 265.00 | 260.50 | 263.00 | 252.23 | 14,325,071 |
| 2025-12-26 | 265.00 | 265.00 | 261.00 | 263.00 | 252.23 | 15,952,492 |
| 2025-12-24 | 265.50 | 267.00 | 263.50 | 264.00 | 253.19 | 14,381,521 |
| 2025-12-23 | 268.00 | 268.00 | 263.50 | 264.50 | 253.67 | 17,223,183 |
| 2025-12-22 | 267.50 | 268.50 | 265.00 | 267.00 | 256.07 | 18,882,439 |
| 2025-12-19 | 262.50 | 265.00 | 261.50 | 265.00 | 254.15 | 21,950,230 |
| 2025-12-18 | 265.00 | 265.50 | 260.00 | 260.00 | 249.35 | 26,916,273 |
| 2025-12-17 | 269.50 | 271.00 | 265.00 | 265.00 | 254.15 | 49,191,056 |
| 2025-12-16 | 282.00 | 282.50 | 273.00 | 273.00 | 261.82 | 26,216,176 |
| 2025-12-15 | 282.50 | 285.50 | 280.50 | 285.00 | 273.33 | 8,298,474 |
| 2025-12-12 | 290.00 | 290.50 | 285.50 | 286.50 | 274.77 | 6,161,744 |
| 2025-12-11 | 295.00 | 295.00 | 287.50 | 288.00 | 276.21 | 10,861,922 |
| 2025-12-10 | 297.50 | 298.50 | 291.00 | 292.50 | 280.52 | 10,023,211 |
| 2025-12-09 | 299.00 | 301.50 | 293.50 | 296.00 | 283.88 | 14,925,284 |
| 2025-12-08 | 297.50 | 298.00 | 295.00 | 297.50 | 285.32 | 11,022,569 |
| 2025-12-05 | 294.50 | 301.00 | 294.00 | 297.50 | 285.32 | 21,889,164 |
| 2025-12-04 | 293.00 | 294.50 | 292.00 | 294.50 | 282.44 | 11,435,414 |
| 2025-12-03 | 287.50 | 293.00 | 287.50 | 292.50 | 280.52 | 14,680,289 |
| 2025-12-02 | 288.00 | 293.00 | 287.50 | 288.50 | 276.69 | 15,581,808 |
| 2025-12-01 | 283.00 | 288.00 | 282.00 | 287.00 | 275.25 | 16,398,925 |
| 2025-11-28 | 281.00 | 284.00 | 276.00 | 282.00 | 270.45 | 12,623,082 |
| 2025-11-27 | 279.00 | 282.00 | 278.00 | 281.50 | 269.97 | 6,456,741 |
| 2025-11-26 | 278.00 | 281.00 | 276.50 | 279.50 | 268.06 | 9,438,475 |
| 2025-11-25 | 278.00 | 279.50 | 274.00 | 275.00 | 263.74 | 9,336,982 |
| 2025-11-24 | 272.00 | 274.00 | 270.00 | 272.00 | 260.86 | 14,853,862 |
| 2025-11-21 | 267.50 | 272.00 | 266.50 | 270.00 | 258.94 | 13,500,642 |
| 2025-11-20 | 275.00 | 276.50 | 272.50 | 274.00 | 262.78 | 10,134,936 |
| 2025-11-19 | 271.00 | 273.50 | 267.00 | 267.00 | 256.07 | 14,254,017 |
| 2025-11-18 | 275.00 | 278.50 | 270.00 | 270.00 | 258.94 | 18,467,673 |
| 2025-11-17 | 281.00 | 282.50 | 275.00 | 276.00 | 264.70 | 13,276,681 |
| 2025-11-14 | 281.00 | 282.50 | 278.00 | 279.50 | 268.06 | 19,613,902 |
| 2025-11-13 | 292.00 | 293.50 | 285.00 | 285.00 | 273.33 | 24,935,287 |
| 2025-11-12 | 288.00 | 289.50 | 285.50 | 288.00 | 276.21 | 15,684,240 |
| 2025-11-11 | 294.00 | 297.50 | 291.00 | 291.50 | 279.56 | 11,963,258 |
| 2025-11-10 | 288.00 | 291.50 | 286.00 | 291.50 | 279.56 | 9,497,885 |
| 2025-11-07 | 290.00 | 291.50 | 286.50 | 287.00 | 275.25 | 9,629,708 |
| 2025-11-06 | 289.50 | 297.00 | 287.00 | 293.00 | 281.00 | 14,777,764 |
| 2025-11-05 | 282.00 | 290.00 | 280.00 | 289.50 | 277.65 | 18,775,068 |
| 2025-11-04 | 297.50 | 298.50 | 287.00 | 287.50 | 275.73 | 19,508,256 |
| 2025-11-03 | 300.00 | 302.50 | 296.00 | 297.50 | 285.32 | 11,626,090 |
| 2025-10-31 | 306.00 | 306.50 | 300.50 | 300.50 | 288.20 | 13,315,938 |
| 2025-10-30 | 308.00 | 310.00 | 303.00 | 306.00 | 293.47 | 20,602,549 |
| 2025-10-29 | 307.00 | 309.00 | 305.00 | 308.00 | 295.39 | 13,100,507 |
| 2025-10-28 | 308.00 | 308.50 | 303.00 | 304.00 | 291.55 | 17,765,962 |
| 2025-10-27 | 303.50 | 310.00 | 301.00 | 309.50 | 296.83 | 44,396,977 |
| 2025-10-23 | 289.50 | 303.00 | 289.50 | 293.50 | 281.48 | 33,472,282 |
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.