Quanta Computer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 271.50 | 271.50 | 265.00 | 267.50 | 256.55 | 13,055,278 |
| 2025-07-28 | 269.00 | 272.00 | 269.00 | 272.00 | 260.86 | 14,069,744 |
| 2025-07-25 | 270.00 | 270.50 | 267.00 | 268.50 | 257.51 | 7,672,314 |
| 2025-07-24 | 266.00 | 270.00 | 265.00 | 269.00 | 257.99 | 15,476,309 |
| 2025-07-23 | 264.00 | 265.00 | 262.50 | 264.50 | 253.67 | 15,441,924 |
| 2025-07-22 | 273.00 | 274.00 | 261.50 | 262.50 | 251.75 | 28,883,513 |
| 2025-07-21 | 274.50 | 274.50 | 271.50 | 273.50 | 262.30 | 8,095,323 |
| 2025-07-18 | 273.50 | 276.00 | 272.50 | 273.50 | 262.30 | 12,353,312 |
| 2025-07-17 | 273.50 | 275.00 | 270.00 | 271.00 | 259.90 | 10,102,379 |
| 2025-07-16 | 272.00 | 276.00 | 271.50 | 272.50 | 261.34 | 13,658,920 |
| 2025-07-15 | 270.00 | 273.00 | 269.00 | 270.50 | 259.42 | 16,130,611 |
| 2025-07-14 | 271.50 | 273.50 | 268.00 | 269.50 | 258.47 | 19,240,450 |
| 2025-07-11 | 272.50 | 275.50 | 270.50 | 273.00 | 261.82 | 9,543,093 |
| 2025-07-10 | 276.00 | 276.00 | 272.50 | 273.00 | 261.82 | 13,467,185 |
| 2025-07-09 | 273.50 | 277.00 | 273.50 | 276.00 | 264.70 | 10,377,735 |
| 2025-07-08 | 275.50 | 276.00 | 272.00 | 272.00 | 260.86 | 10,302,640 |
| 2025-07-07 | 277.50 | 279.00 | 274.00 | 277.00 | 265.66 | 6,870,371 |
| 2025-07-04 | 282.00 | 284.00 | 278.00 | 278.00 | 266.62 | 10,313,615 |
| 2025-07-03 | 282.50 | 283.00 | 279.00 | 280.00 | 268.54 | 10,319,023 |
| 2025-07-02 | 281.00 | 282.00 | 279.00 | 282.00 | 270.45 | 9,206,216 |
| 2025-07-01 | 277.00 | 283.50 | 277.00 | 281.00 | 269.49 | 30,113,696 |
| 2025-06-30 | 275.00 | 279.00 | 271.50 | 274.50 | 263.26 | 34,610,578 |
| 2025-06-27 | 290.00 | 290.00 | 285.00 | 285.50 | 261.34 | 22,017,601 |
| 2025-06-26 | 294.00 | 296.00 | 288.50 | 290.00 | 265.46 | 24,969,171 |
| 2025-06-25 | 291.00 | 293.00 | 289.50 | 293.00 | 268.21 | 19,860,719 |
| 2025-06-24 | 286.00 | 291.50 | 286.00 | 289.50 | 265.00 | 26,437,298 |
| 2025-06-23 | 275.00 | 282.00 | 273.00 | 282.00 | 258.14 | 17,281,403 |
| 2025-06-20 | 280.50 | 283.00 | 279.00 | 279.50 | 255.85 | 16,036,435 |
| 2025-06-19 | 282.00 | 285.00 | 279.00 | 279.00 | 255.39 | 13,664,910 |
| 2025-06-18 | 282.50 | 285.50 | 282.00 | 283.00 | 259.05 | 12,825,922 |
| 2025-06-17 | 287.00 | 287.50 | 283.00 | 283.00 | 259.05 | 15,474,405 |
| 2025-06-16 | 286.00 | 287.00 | 284.00 | 286.00 | 261.80 | 9,016,371 |
| 2025-06-13 | 283.50 | 287.50 | 283.00 | 287.50 | 263.17 | 16,436,984 |
| 2025-06-12 | 283.00 | 286.50 | 281.00 | 286.50 | 262.26 | 15,203,754 |
| 2025-06-11 | 284.00 | 284.50 | 281.00 | 283.00 | 259.05 | 12,965,529 |
| 2025-06-10 | 276.50 | 283.50 | 276.50 | 283.50 | 259.51 | 18,288,849 |
| 2025-06-09 | 278.00 | 278.50 | 274.50 | 276.00 | 252.65 | 9,390,154 |
| 2025-06-06 | 280.00 | 280.00 | 273.50 | 276.00 | 252.65 | 15,118,830 |
| 2025-06-05 | 283.50 | 286.50 | 279.50 | 281.50 | 257.68 | 16,994,255 |
| 2025-06-04 | 280.00 | 283.00 | 279.00 | 280.00 | 256.31 | 23,853,254 |
| 2025-06-03 | 273.50 | 276.00 | 272.50 | 275.00 | 251.73 | 17,896,027 |
| 2025-06-02 | 270.00 | 271.50 | 269.00 | 271.00 | 248.07 | 19,057,958 |
| 2025-05-29 | 273.00 | 276.00 | 271.50 | 271.50 | 248.53 | 26,895,115 |
| 2025-05-28 | 270.00 | 272.00 | 268.00 | 269.00 | 246.24 | 16,103,397 |
| 2025-05-27 | 266.00 | 270.00 | 265.00 | 266.00 | 243.49 | 8,953,741 |
| 2025-05-26 | 264.00 | 268.50 | 263.50 | 265.50 | 243.03 | 8,825,413 |
| 2025-05-23 | 269.00 | 269.50 | 263.00 | 264.00 | 241.66 | 10,262,344 |
| 2025-05-22 | 268.00 | 269.00 | 266.50 | 267.50 | 244.87 | 10,479,593 |
| 2025-05-21 | 268.00 | 272.50 | 267.00 | 272.00 | 248.98 | 14,665,187 |
| 2025-05-20 | 270.00 | 272.50 | 266.50 | 266.50 | 243.95 | 11,020,016 |
| 2025-05-19 | 273.00 | 274.00 | 266.00 | 266.00 | 243.49 | 16,552,009 |
| 2025-05-16 | 277.00 | 278.00 | 274.00 | 275.00 | 251.73 | 16,610,638 |
| 2025-05-15 | 276.50 | 278.50 | 274.50 | 277.50 | 254.02 | 35,160,729 |
| 2025-05-14 | 268.00 | 277.00 | 267.00 | 276.50 | 253.10 | 48,481,650 |
| 2025-05-13 | 266.00 | 268.00 | 261.00 | 262.00 | 239.83 | 31,892,842 |
| 2025-05-12 | 260.00 | 262.50 | 256.00 | 258.50 | 236.63 | 19,756,236 |
| 2025-05-09 | 253.00 | 257.00 | 250.00 | 256.50 | 234.80 | 22,380,109 |
| 2025-05-08 | 256.00 | 256.00 | 251.00 | 251.50 | 230.22 | 16,551,891 |
| 2025-05-07 | 255.00 | 257.00 | 249.50 | 254.00 | 232.51 | 19,074,757 |
| 2025-05-06 | 246.00 | 255.00 | 245.00 | 254.00 | 232.51 | 21,424,280 |
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.