Quanta Computer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 242.00 | 243.00 | 235.00 | 235.00 | 215.12 | 58,985,951 |
| 2025-02-03 | 243.00 | 246.50 | 243.00 | 243.00 | 222.44 | 56,989,643 |
| 2025-01-22 | 270.00 | 271.50 | 267.50 | 269.50 | 246.70 | 21,735,937 |
| 2025-01-21 | 267.00 | 269.50 | 265.50 | 269.00 | 246.24 | 12,185,918 |
| 2025-01-20 | 260.00 | 268.50 | 259.50 | 267.00 | 244.41 | 24,130,889 |
| 2025-01-17 | 261.00 | 263.50 | 259.00 | 260.50 | 238.46 | 22,707,181 |
| 2025-01-16 | 267.00 | 267.50 | 260.00 | 260.00 | 238.00 | 29,433,453 |
| 2025-01-15 | 268.00 | 272.00 | 260.00 | 260.00 | 238.00 | 30,545,530 |
| 2025-01-14 | 267.50 | 271.00 | 262.00 | 269.00 | 246.24 | 34,307,639 |
| 2025-01-13 | 280.00 | 281.00 | 270.50 | 270.50 | 247.61 | 36,989,579 |
| 2025-01-10 | 286.50 | 289.00 | 283.00 | 283.50 | 259.51 | 14,645,191 |
| 2025-01-09 | 295.00 | 296.50 | 288.00 | 288.00 | 263.63 | 15,315,431 |
| 2025-01-08 | 293.50 | 297.00 | 292.00 | 295.00 | 270.04 | 13,151,731 |
| 2025-01-07 | 299.00 | 299.00 | 294.50 | 295.50 | 270.50 | 22,275,626 |
| 2025-01-06 | 293.50 | 299.00 | 290.50 | 294.00 | 269.12 | 35,113,786 |
| 2025-01-03 | 283.00 | 293.50 | 279.50 | 289.00 | 264.55 | 29,343,116 |
| 2025-01-02 | 285.00 | 289.00 | 280.00 | 280.00 | 256.31 | 16,133,262 |
| 2024-12-31 | 286.50 | 287.50 | 284.00 | 287.00 | 262.72 | 9,669,319 |
| 2024-12-30 | 290.00 | 291.00 | 288.00 | 288.00 | 263.63 | 9,409,363 |
| 2024-12-27 | 290.50 | 292.00 | 288.50 | 291.00 | 266.38 | 6,492,283 |
| 2024-12-26 | 294.50 | 295.00 | 290.50 | 291.00 | 266.38 | 10,927,365 |
| 2024-12-25 | 293.00 | 296.00 | 291.00 | 292.00 | 267.29 | 13,632,627 |
| 2024-12-24 | 292.00 | 293.00 | 289.50 | 291.00 | 266.38 | 18,590,184 |
| 2024-12-23 | 285.00 | 290.50 | 284.50 | 289.00 | 264.55 | 28,828,977 |
| 2024-12-20 | 274.00 | 279.00 | 273.00 | 277.50 | 254.02 | 16,457,770 |
| 2024-12-19 | 272.50 | 275.50 | 269.00 | 274.50 | 251.27 | 23,712,359 |
| 2024-12-18 | 272.00 | 277.00 | 272.00 | 276.00 | 252.65 | 15,895,913 |
| 2024-12-17 | 273.00 | 277.50 | 273.00 | 275.00 | 251.73 | 17,637,500 |
| 2024-12-16 | 287.00 | 287.50 | 274.00 | 275.00 | 251.73 | 28,991,647 |
| 2024-12-13 | 285.00 | 287.50 | 285.00 | 285.50 | 261.34 | 12,200,744 |
| 2024-12-12 | 291.00 | 292.00 | 286.00 | 286.00 | 261.80 | 14,976,319 |
| 2024-12-11 | 290.50 | 292.00 | 286.00 | 287.00 | 262.72 | 21,335,948 |
| 2024-12-10 | 297.00 | 298.50 | 291.00 | 293.00 | 268.21 | 14,427,132 |
| 2024-12-09 | 299.50 | 300.50 | 295.00 | 296.00 | 270.95 | 12,306,407 |
| 2024-12-06 | 297.00 | 300.50 | 295.50 | 297.00 | 271.87 | 13,808,402 |
| 2024-12-05 | 297.50 | 298.00 | 294.00 | 294.00 | 269.12 | 10,911,479 |
| 2024-12-04 | 294.50 | 295.50 | 292.00 | 294.00 | 269.12 | 13,557,910 |
| 2024-12-03 | 297.50 | 300.50 | 293.00 | 293.00 | 268.21 | 15,710,058 |
| 2024-12-02 | 295.00 | 296.00 | 292.50 | 293.00 | 268.21 | 11,485,077 |
| 2024-11-29 | 286.00 | 293.50 | 285.00 | 291.00 | 266.38 | 13,988,329 |
| 2024-11-28 | 288.00 | 290.00 | 284.00 | 288.00 | 263.63 | 15,362,099 |
| 2024-11-27 | 294.50 | 294.50 | 286.50 | 286.50 | 262.26 | 22,711,911 |
| 2024-11-26 | 297.00 | 300.50 | 293.00 | 297.00 | 271.87 | 14,832,771 |
| 2024-11-25 | 301.50 | 304.00 | 299.00 | 299.00 | 273.70 | 23,017,222 |
| 2024-11-22 | 298.00 | 301.00 | 296.50 | 297.00 | 271.87 | 19,974,378 |
| 2024-11-21 | 290.50 | 297.00 | 289.00 | 294.00 | 269.12 | 18,646,313 |
| 2024-11-20 | 295.50 | 295.50 | 295.50 | 295.50 | 270.50 | 24,526,181 |
| 2024-11-19 | 293.50 | 293.50 | 288.00 | 290.00 | 265.46 | 32,141,834 |
| 2024-11-18 | 295.00 | 298.00 | 288.50 | 290.50 | 265.92 | 29,001,059 |
| 2024-11-15 | 308.00 | 308.00 | 295.00 | 297.00 | 271.87 | 74,915,637 |
| 2024-11-14 | 319.00 | 320.50 | 310.00 | 314.50 | 287.89 | 26,243,215 |
| 2024-11-13 | 311.00 | 322.50 | 311.00 | 322.00 | 294.75 | 30,441,886 |
| 2024-11-12 | 319.50 | 321.00 | 313.00 | 313.00 | 286.52 | 29,974,660 |
| 2024-11-11 | 328.00 | 328.00 | 322.00 | 325.00 | 297.50 | 23,596,609 |
| 2024-11-08 | 328.00 | 333.00 | 326.50 | 328.00 | 300.25 | 31,781,667 |
| 2024-11-07 | 323.00 | 329.00 | 320.00 | 325.50 | 297.96 | 28,410,045 |
| 2024-11-06 | 319.00 | 324.50 | 318.00 | 320.50 | 293.38 | 30,416,641 |
| 2024-11-05 | 310.50 | 320.00 | 309.50 | 318.00 | 291.09 | 25,410,159 |
| 2024-11-04 | 306.50 | 314.50 | 306.00 | 313.50 | 286.97 | 23,577,291 |
| 2024-11-01 | 290.00 | 307.50 | 289.50 | 305.00 | 279.19 | 21,632,951 |
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.