Quanta Computer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 304.00 | 308.50 | 303.00 | 303.50 | 277.82 | 16,205,521 |
| 2024-10-29 | 308.00 | 308.00 | 299.50 | 303.00 | 277.36 | 23,056,921 |
| 2024-10-28 | 313.00 | 314.00 | 306.00 | 310.00 | 283.77 | 18,865,841 |
| 2024-10-25 | 306.50 | 312.50 | 306.00 | 310.00 | 283.77 | 15,863,904 |
| 2024-10-24 | 315.00 | 315.00 | 303.50 | 305.00 | 279.19 | 38,902,304 |
| 2024-10-23 | 318.50 | 319.00 | 315.00 | 317.00 | 290.18 | 20,966,093 |
| 2024-10-22 | 312.00 | 322.50 | 310.00 | 319.00 | 292.01 | 43,717,204 |
| 2024-10-21 | 311.00 | 313.00 | 309.00 | 309.00 | 282.85 | 20,834,171 |
| 2024-10-18 | 310.50 | 316.00 | 302.50 | 307.00 | 281.02 | 56,598,857 |
| 2024-10-17 | 300.00 | 303.00 | 295.00 | 300.50 | 275.07 | 25,936,445 |
| 2024-10-16 | 290.00 | 298.00 | 288.00 | 295.00 | 270.04 | 29,762,514 |
| 2024-10-15 | 289.00 | 297.50 | 287.00 | 295.50 | 270.50 | 48,884,679 |
| 2024-10-14 | 282.50 | 285.00 | 278.50 | 283.50 | 259.51 | 16,945,056 |
| 2024-10-11 | 277.00 | 284.00 | 276.00 | 282.00 | 258.14 | 37,256,119 |
| 2024-10-09 | 272.50 | 279.00 | 271.50 | 273.50 | 250.36 | 33,634,736 |
| 2024-10-08 | 264.50 | 265.50 | 262.50 | 265.50 | 243.03 | 12,499,194 |
| 2024-10-07 | 267.50 | 271.00 | 265.00 | 267.50 | 244.87 | 19,062,186 |
| 2024-10-04 | 265.50 | 272.50 | 261.50 | 262.00 | 239.83 | 28,719,313 |
| 2024-10-01 | 268.50 | 271.50 | 266.00 | 268.00 | 245.32 | 13,490,163 |
| 2024-09-30 | 272.00 | 273.00 | 264.00 | 264.00 | 241.66 | 29,002,493 |
| 2024-09-27 | 278.00 | 283.00 | 275.50 | 277.00 | 253.56 | 29,084,059 |
| 2024-09-26 | 277.50 | 278.00 | 272.50 | 275.50 | 252.19 | 27,178,576 |
| 2024-09-25 | 263.00 | 275.00 | 262.50 | 272.50 | 249.44 | 47,171,801 |
| 2024-09-24 | 256.00 | 258.50 | 253.50 | 256.50 | 234.80 | 18,106,808 |
| 2024-09-23 | 255.00 | 257.00 | 253.50 | 257.00 | 235.25 | 10,598,670 |
| 2024-09-20 | 257.50 | 259.50 | 252.50 | 252.50 | 231.13 | 24,018,450 |
| 2024-09-19 | 251.00 | 254.00 | 248.00 | 253.00 | 231.59 | 15,072,098 |
| 2024-09-18 | 252.50 | 254.00 | 249.00 | 250.00 | 228.85 | 13,305,144 |
| 2024-09-16 | 255.00 | 256.00 | 252.00 | 254.00 | 232.51 | 13,175,269 |
| 2024-09-13 | 254.50 | 256.00 | 250.50 | 254.50 | 232.97 | 18,233,844 |
| 2024-09-12 | 250.00 | 257.50 | 250.00 | 253.00 | 231.59 | 38,745,453 |
| 2024-09-11 | 241.00 | 245.50 | 241.00 | 242.00 | 221.52 | 16,585,710 |
| 2024-09-10 | 247.00 | 247.00 | 238.00 | 239.50 | 219.23 | 54,527,225 |
| 2024-09-09 | 250.00 | 251.50 | 247.50 | 250.00 | 228.85 | 31,844,504 |
| 2024-09-06 | 250.00 | 260.00 | 249.00 | 256.50 | 234.80 | 27,834,075 |
| 2024-09-05 | 251.50 | 253.00 | 247.00 | 247.00 | 226.10 | 20,068,853 |
| 2024-09-04 | 255.00 | 255.00 | 248.00 | 250.00 | 228.85 | 42,812,306 |
| 2024-09-03 | 268.00 | 273.00 | 265.50 | 272.00 | 248.98 | 19,100,170 |
| 2024-09-02 | 270.50 | 273.00 | 267.00 | 267.00 | 244.41 | 11,868,963 |
| 2024-08-30 | 272.00 | 272.50 | 268.00 | 268.00 | 245.32 | 21,323,663 |
| 2024-08-29 | 268.50 | 273.50 | 266.50 | 272.00 | 248.98 | 22,693,820 |
| 2024-08-28 | 275.50 | 280.00 | 272.00 | 278.50 | 254.93 | 15,959,378 |
| 2024-08-27 | 273.50 | 276.00 | 270.00 | 275.50 | 252.19 | 16,841,706 |
| 2024-08-26 | 278.50 | 283.00 | 275.00 | 275.00 | 251.73 | 14,895,348 |
| 2024-08-23 | 272.00 | 277.50 | 271.00 | 276.00 | 252.65 | 19,259,852 |
| 2024-08-22 | 283.00 | 284.00 | 276.00 | 276.00 | 252.65 | 15,883,914 |
| 2024-08-21 | 282.00 | 286.00 | 280.50 | 282.00 | 258.14 | 19,992,207 |
| 2024-08-20 | 283.00 | 289.00 | 282.50 | 284.00 | 259.97 | 26,840,428 |
| 2024-08-19 | 280.50 | 280.50 | 276.50 | 278.00 | 254.48 | 14,672,629 |
| 2024-08-16 | 278.00 | 281.50 | 276.00 | 278.50 | 254.93 | 28,752,281 |
| 2024-08-15 | 273.50 | 275.00 | 270.50 | 271.50 | 248.53 | 16,536,299 |
| 2024-08-14 | 271.00 | 275.50 | 269.00 | 271.00 | 248.07 | 28,844,838 |
| 2024-08-13 | 272.00 | 272.50 | 265.00 | 266.50 | 243.95 | 26,687,351 |
| 2024-08-12 | 260.00 | 272.00 | 256.50 | 267.00 | 244.41 | 48,834,674 |
| 2024-08-09 | 249.00 | 255.00 | 247.00 | 250.00 | 228.85 | 49,626,663 |
| 2024-08-08 | 240.00 | 244.00 | 236.00 | 240.00 | 219.69 | 56,730,041 |
| 2024-08-07 | 245.00 | 260.50 | 242.50 | 250.00 | 228.85 | 52,826,492 |
| 2024-08-06 | 249.50 | 251.00 | 233.00 | 247.00 | 226.10 | 44,177,529 |
| 2024-08-05 | 245.00 | 250.50 | 239.50 | 239.50 | 219.23 | 52,868,210 |
| 2024-08-02 | 274.50 | 277.00 | 265.50 | 266.00 | 243.49 | 40,859,651 |
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.