Quanta Computer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 251.00 | 251.50 | 245.00 | 246.50 | 225.64 | 23,724,907 |
| 2025-05-02 | 244.50 | 251.00 | 244.00 | 251.00 | 229.76 | 30,815,997 |
| 2025-04-30 | 239.50 | 243.00 | 238.00 | 238.50 | 218.32 | 14,727,427 |
| 2025-04-29 | 244.00 | 244.50 | 242.00 | 242.50 | 221.98 | 12,645,882 |
| 2025-04-28 | 240.00 | 248.00 | 238.50 | 245.00 | 224.27 | 30,312,681 |
| 2025-04-25 | 238.00 | 239.00 | 234.00 | 235.00 | 215.12 | 20,125,126 |
| 2025-04-24 | 235.00 | 236.00 | 230.00 | 230.00 | 210.54 | 14,056,588 |
| 2025-04-23 | 230.50 | 236.00 | 229.00 | 235.00 | 215.12 | 24,734,199 |
| 2025-04-22 | 228.00 | 230.50 | 222.50 | 223.50 | 204.59 | 19,966,350 |
| 2025-04-21 | 229.00 | 232.50 | 228.00 | 232.00 | 212.37 | 13,549,640 |
| 2025-04-18 | 229.50 | 231.00 | 226.50 | 230.50 | 211.00 | 12,925,919 |
| 2025-04-17 | 226.50 | 230.00 | 223.50 | 230.00 | 210.54 | 18,547,815 |
| 2025-04-16 | 223.00 | 229.50 | 223.00 | 227.00 | 207.79 | 17,632,325 |
| 2025-04-15 | 227.50 | 232.00 | 223.00 | 228.00 | 208.71 | 31,832,930 |
| 2025-04-14 | 225.00 | 236.00 | 223.50 | 228.00 | 208.71 | 63,067,954 |
| 2025-04-11 | 192.50 | 215.50 | 190.00 | 215.50 | 197.27 | 64,295,981 |
| 2025-04-10 | 196.00 | 196.00 | 196.00 | 196.00 | 179.42 | 6,330,530 |
| 2025-04-09 | 192.50 | 201.00 | 174.00 | 178.50 | 163.40 | 71,688,907 |
| 2025-04-08 | 193.00 | 199.50 | 189.00 | 191.50 | 175.30 | 65,564,382 |
| 2025-04-07 | 210.00 | 210.00 | 210.00 | 210.00 | 192.23 | 8,425,423 |
| 2025-04-02 | 235.00 | 237.00 | 232.00 | 233.00 | 213.28 | 12,766,581 |
| 2025-04-01 | 227.00 | 234.00 | 227.00 | 234.00 | 214.20 | 16,306,622 |
| 2025-03-31 | 228.00 | 232.00 | 224.00 | 224.50 | 205.50 | 37,414,841 |
| 2025-03-28 | 242.50 | 244.50 | 238.00 | 241.00 | 220.61 | 21,216,020 |
| 2025-03-27 | 247.00 | 248.50 | 245.00 | 246.00 | 225.18 | 17,785,959 |
| 2025-03-26 | 249.50 | 252.00 | 248.00 | 252.00 | 230.68 | 10,716,673 |
| 2025-03-25 | 251.50 | 253.50 | 247.50 | 249.50 | 228.39 | 19,762,443 |
| 2025-03-24 | 256.50 | 257.00 | 249.00 | 249.50 | 228.39 | 18,151,602 |
| 2025-03-21 | 258.50 | 259.00 | 256.00 | 256.00 | 234.34 | 10,963,709 |
| 2025-03-20 | 256.50 | 259.00 | 256.50 | 257.00 | 235.25 | 8,740,388 |
| 2025-03-19 | 257.50 | 258.00 | 252.00 | 253.50 | 232.05 | 16,549,407 |
| 2025-03-18 | 258.00 | 262.00 | 257.50 | 259.50 | 237.54 | 13,155,231 |
| 2025-03-17 | 260.00 | 260.50 | 255.00 | 255.00 | 233.42 | 15,581,954 |
| 2025-03-14 | 259.00 | 260.00 | 256.00 | 256.50 | 234.80 | 12,589,989 |
| 2025-03-13 | 264.00 | 265.50 | 257.50 | 257.50 | 235.71 | 15,333,887 |
| 2025-03-12 | 256.50 | 262.00 | 256.00 | 259.50 | 237.54 | 19,630,815 |
| 2025-03-11 | 252.00 | 256.00 | 248.00 | 254.50 | 232.97 | 30,410,581 |
| 2025-03-10 | 260.50 | 264.00 | 257.00 | 261.00 | 238.92 | 18,710,810 |
| 2025-03-07 | 256.00 | 262.00 | 256.00 | 258.00 | 236.17 | 14,792,239 |
| 2025-03-06 | 263.00 | 264.50 | 260.50 | 260.50 | 238.46 | 12,558,989 |
| 2025-03-05 | 259.50 | 263.00 | 258.00 | 262.00 | 239.83 | 19,318,169 |
| 2025-03-04 | 248.00 | 259.00 | 246.00 | 258.50 | 236.63 | 28,496,178 |
| 2025-03-03 | 249.00 | 254.00 | 248.00 | 250.50 | 229.30 | 30,185,036 |
| 2025-02-27 | 260.00 | 260.00 | 250.00 | 250.50 | 229.30 | 35,035,460 |
| 2025-02-26 | 247.00 | 260.50 | 247.00 | 260.00 | 238.00 | 21,101,071 |
| 2025-02-25 | 258.00 | 260.50 | 254.00 | 254.50 | 232.97 | 32,291,063 |
| 2025-02-24 | 265.00 | 266.00 | 263.00 | 265.00 | 242.58 | 15,220,301 |
| 2025-02-21 | 266.50 | 270.00 | 265.50 | 270.00 | 247.15 | 9,604,363 |
| 2025-02-20 | 268.50 | 270.00 | 266.00 | 266.50 | 243.95 | 13,263,243 |
| 2025-02-19 | 265.00 | 271.00 | 264.00 | 269.50 | 246.70 | 23,284,384 |
| 2025-02-18 | 261.50 | 264.50 | 260.00 | 264.50 | 242.12 | 11,471,037 |
| 2025-02-17 | 260.00 | 261.50 | 260.00 | 260.50 | 238.46 | 8,036,847 |
| 2025-02-14 | 257.50 | 262.00 | 257.50 | 260.00 | 238.00 | 14,717,100 |
| 2025-02-13 | 256.00 | 261.00 | 256.00 | 260.00 | 238.00 | 18,791,431 |
| 2025-02-12 | 259.00 | 260.00 | 256.00 | 258.00 | 236.17 | 15,061,730 |
| 2025-02-11 | 257.00 | 262.00 | 255.00 | 258.00 | 236.17 | 26,993,684 |
| 2025-02-10 | 253.50 | 253.50 | 249.00 | 252.00 | 230.68 | 23,013,509 |
| 2025-02-07 | 245.00 | 252.00 | 244.50 | 252.00 | 230.68 | 26,247,358 |
| 2025-02-06 | 243.50 | 246.00 | 241.00 | 242.50 | 221.98 | 26,217,854 |
| 2025-02-05 | 235.50 | 243.00 | 235.50 | 240.00 | 219.69 | 33,545,796 |
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.