Quanta Computer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 289.00 | 291.50 | 287.00 | 289.50 | 277.65 | 12,208,364 |
| 2025-10-21 | 297.00 | 297.50 | 291.00 | 291.00 | 279.09 | 16,174,355 |
| 2025-10-20 | 291.00 | 297.50 | 290.50 | 296.50 | 284.36 | 22,366,155 |
| 2025-10-17 | 289.50 | 291.50 | 287.50 | 288.50 | 276.69 | 12,838,974 |
| 2025-10-16 | 287.50 | 292.00 | 286.00 | 291.50 | 279.56 | 15,512,048 |
| 2025-10-15 | 285.00 | 288.00 | 281.50 | 286.00 | 274.29 | 15,687,616 |
| 2025-10-14 | 299.00 | 299.00 | 284.00 | 284.00 | 272.37 | 29,851,647 |
| 2025-10-13 | 289.50 | 295.00 | 287.00 | 294.50 | 282.44 | 29,776,200 |
| 2025-10-09 | 310.00 | 311.00 | 298.00 | 298.00 | 285.80 | 37,268,713 |
| 2025-10-08 | 307.00 | 308.00 | 303.50 | 306.00 | 293.47 | 20,531,685 |
| 2025-10-07 | 310.50 | 314.00 | 305.00 | 308.50 | 295.87 | 40,752,333 |
| 2025-10-03 | 294.50 | 300.00 | 294.00 | 300.00 | 287.72 | 39,470,731 |
| 2025-10-02 | 292.00 | 295.00 | 289.50 | 294.00 | 281.96 | 30,153,788 |
| 2025-10-01 | 293.00 | 297.50 | 285.50 | 286.50 | 274.77 | 35,534,245 |
| 2025-09-30 | 288.00 | 298.00 | 287.50 | 290.00 | 278.13 | 40,461,798 |
| 2025-09-29 | 285.00 | 285.00 | 285.00 | 285.00 | 273.33 | 0 |
| 2025-09-26 | 287.00 | 289.00 | 279.00 | 285.00 | 273.33 | 29,092,816 |
| 2025-09-25 | 281.50 | 288.00 | 280.00 | 285.00 | 273.33 | 21,951,726 |
| 2025-09-24 | 283.00 | 284.00 | 280.00 | 283.50 | 271.89 | 29,120,539 |
| 2025-09-23 | 283.00 | 288.00 | 283.00 | 286.50 | 274.77 | 34,172,011 |
| 2025-09-22 | 281.50 | 283.50 | 279.50 | 281.00 | 269.49 | 13,390,326 |
| 2025-09-19 | 280.50 | 285.00 | 279.50 | 281.00 | 269.49 | 26,438,451 |
| 2025-09-18 | 275.00 | 279.50 | 273.00 | 279.50 | 268.06 | 19,916,772 |
| 2025-09-17 | 273.50 | 278.00 | 273.00 | 273.00 | 261.82 | 13,008,415 |
| 2025-09-16 | 276.50 | 277.00 | 273.00 | 273.50 | 262.30 | 16,421,165 |
| 2025-09-15 | 275.00 | 276.50 | 272.50 | 276.00 | 264.70 | 21,450,898 |
| 2025-09-12 | 273.00 | 275.00 | 272.00 | 274.00 | 262.78 | 15,114,671 |
| 2025-09-11 | 276.00 | 276.50 | 269.00 | 270.00 | 258.94 | 28,440,432 |
| 2025-09-10 | 266.50 | 274.00 | 266.50 | 273.00 | 261.82 | 35,669,086 |
| 2025-09-09 | 259.00 | 263.00 | 256.00 | 262.50 | 251.75 | 19,631,079 |
| 2025-09-08 | 260.00 | 262.00 | 259.00 | 260.00 | 249.35 | 13,298,290 |
| 2025-09-05 | 258.50 | 259.50 | 256.50 | 258.50 | 247.92 | 7,490,172 |
| 2025-09-04 | 256.00 | 260.00 | 256.00 | 257.00 | 246.48 | 9,875,579 |
| 2025-09-03 | 253.00 | 255.00 | 252.50 | 253.50 | 243.12 | 14,449,933 |
| 2025-09-02 | 257.50 | 260.00 | 253.00 | 253.50 | 243.12 | 15,389,928 |
| 2025-09-01 | 260.50 | 262.00 | 255.50 | 256.00 | 245.52 | 18,655,104 |
| 2025-08-29 | 267.50 | 268.50 | 262.50 | 262.50 | 251.75 | 12,917,153 |
| 2025-08-28 | 268.00 | 269.00 | 266.00 | 266.00 | 255.11 | 9,588,682 |
| 2025-08-27 | 266.50 | 269.00 | 265.00 | 269.00 | 257.99 | 17,279,130 |
| 2025-08-26 | 267.00 | 267.00 | 263.00 | 265.00 | 254.15 | 21,263,338 |
| 2025-08-25 | 263.00 | 268.00 | 260.50 | 268.00 | 257.03 | 24,295,538 |
| 2025-08-22 | 258.50 | 261.50 | 256.50 | 258.50 | 247.92 | 14,922,957 |
| 2025-08-21 | 262.00 | 263.00 | 257.00 | 259.00 | 248.40 | 24,821,447 |
| 2025-08-20 | 266.50 | 267.00 | 259.00 | 259.50 | 248.87 | 36,664,528 |
| 2025-08-19 | 267.50 | 269.00 | 266.50 | 268.00 | 257.03 | 14,596,705 |
| 2025-08-18 | 270.50 | 271.50 | 267.00 | 269.00 | 257.99 | 19,713,360 |
| 2025-08-15 | 272.00 | 273.50 | 267.50 | 270.50 | 259.42 | 23,456,718 |
| 2025-08-14 | 272.00 | 274.00 | 268.50 | 270.50 | 259.42 | 21,814,252 |
| 2025-08-13 | 284.00 | 285.00 | 271.00 | 271.50 | 260.38 | 63,728,788 |
| 2025-08-12 | 291.50 | 291.50 | 282.00 | 283.00 | 271.41 | 22,337,638 |
| 2025-08-11 | 288.50 | 290.50 | 283.50 | 290.00 | 278.13 | 17,127,137 |
| 2025-08-08 | 290.50 | 293.50 | 289.00 | 290.50 | 278.61 | 16,215,315 |
| 2025-08-07 | 288.50 | 294.00 | 288.00 | 289.00 | 277.17 | 20,511,609 |
| 2025-08-06 | 287.00 | 289.00 | 285.50 | 288.50 | 276.69 | 15,742,639 |
| 2025-08-05 | 284.00 | 288.00 | 282.00 | 288.00 | 276.21 | 24,068,241 |
| 2025-08-04 | 281.50 | 284.00 | 279.50 | 281.00 | 269.49 | 17,019,182 |
| 2025-08-01 | 281.50 | 281.50 | 281.50 | 281.50 | 269.97 | 0 |
| 2025-07-31 | 271.50 | 285.00 | 270.00 | 281.50 | 269.97 | 46,993,445 |
| 2025-07-30 | 269.00 | 270.00 | 265.50 | 270.00 | 258.94 | 10,254,214 |
| 2025-07-29 | 271.50 | 271.50 | 265.00 | 267.50 | 256.55 | 13,055,278 |
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.