Quanta Storage historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	104.00	106.00	101.00	102.00	102.00	16,792,000
2023-08-14	97.900	105.00	96.100	99.900	99.900	26,423,000
2023-08-11	99.900	102.50	98.700	99.100	99.100	18,810,000
2023-08-10	101.50	103.00	95.100	97.500	97.500	21,479,000
2023-08-09	105.50	109.50	104.00	104.50	104.50	15,570,000
2023-08-08	111.00	115.50	105.50	109.50	109.50	34,735,000
2023-08-07	103.00	112.50	101.00	112.50	112.50	29,589,000
2023-08-04	98.300	106.00	96.100	102.50	102.50	22,192,000
2023-08-03	99.700	99.700	99.700	99.700	99.700	0
2023-08-02	104.50	107.50	96.200	99.700	99.700	36,490,000
2023-08-01	104.00	107.00	99.100	102.50	102.50	26,871,000
2023-07-31	122.00	123.00	107.50	107.50	107.50	33,831,000
2023-07-28	115.00	119.00	112.50	119.00	119.00	24,355,000
2023-07-27	122.00	126.00	114.50	115.00	115.00	42,311,000
2023-07-26	123.00	123.50	112.50	117.50	117.50	50,054,000
2023-07-25	115.00	121.50	115.00	121.50	121.50	48,801,000
2023-07-24	102.50	110.50	102.50	110.50	110.50	53,376,000
2023-07-21	92.900	101.00	91.000	100.50	100.50	29,298,000
2023-07-20	94.000	97.300	92.900	95.000	95.000	19,284,000
2023-07-19	101.00	102.00	93.200	93.400	93.400	29,885,000
2023-07-18	108.00	112.00	95.600	98.800	98.800	55,064,000
2023-07-17	96.300	103.50	96.200	103.50	103.50	21,276,000
2023-07-14	91.000	94.200	87.500	94.200	94.200	34,418,000
2023-07-13	86.200	92.900	85.000	85.700	85.700	43,447,000
2023-07-12	83.000	86.900	82.400	84.500	84.500	31,474,000
2023-07-11	79.200	83.000	79.100	81.200	81.200	16,406,000
2023-07-10	79.200	80.200	77.500	78.100	78.100	7,595,000
2023-07-07	79.600	81.500	78.600	79.000	79.000	12,717,000
2023-07-06	79.400	82.600	78.100	81.100	81.100	12,599,000
2023-07-05	82.800	83.500	79.700	80.600	80.600	15,089,000
2023-07-04	81.000	85.500	79.300	83.500	83.500	32,039,000
2023-07-03	75.200	81.600	74.700	79.400	79.400	27,257,000
2023-06-30	72.300	75.800	70.800	74.200	74.200	18,801,000
2023-06-29	71.000	71.300	69.700	71.300	71.300	7,048,000
2023-06-28	71.200	73.900	70.500	70.600	70.600	19,535,000
2023-06-27	78.100	78.400	69.700	70.000	70.000	34,184,000
2023-06-26	71.300	77.300	69.900	77.300	77.300	20,106,000
2023-06-21	68.100	70.800	68.000	70.300	70.300	6,124,000
2023-06-20	69.000	69.000	67.300	67.600	67.600	3,898,000
2023-06-19	69.700	70.100	68.600	68.700	68.700	4,086,000
2023-06-16	71.600	72.400	68.600	70.200	70.200	8,145,000
2023-06-15	69.000	71.600	68.300	70.600	70.600	11,405,000
2023-06-14	68.900	70.700	68.400	68.800	68.800	6,952,000
2023-06-13	67.900	69.300	67.900	68.400	68.400	6,458,000
2023-06-12	68.600	69.800	66.500	67.600	67.600	7,355,000
2023-06-09	66.200	69.300	65.800	67.600	67.600	10,838,000
2023-06-08	69.500	70.000	64.600	65.400	65.400	15,586,000
2023-06-07	71.000	72.800	70.400	72.700	69.500	11,842,000
2023-06-06	71.900	71.900	69.500	70.700	67.588	6,973,000
2023-06-05	73.100	73.400	71.200	71.200	68.066	7,995,000
2023-06-02	72.200	73.000	70.600	71.700	68.544	16,869,551
2023-06-01	70.300	72.500	69.700	71.600	68.448	39,639,801
2023-05-31	64.000	70.000	64.000	70.000	66.919	18,144,730
2023-05-30	63.300	66.500	61.200	63.700	60.896	30,735,260
2023-05-29	57.600	62.400	57.400	62.400	59.653	13,242,180
2023-05-26	58.100	58.400	56.500	56.800	54.300	2,837,288
2023-05-25	56.400	58.100	55.900	57.100	54.587	3,498,479
2023-05-24	55.600	56.400	55.200	56.100	53.631	1,382,774
2023-05-23	56.200	56.700	55.700	55.800	53.344	3,032,085
2023-05-22	55.300	57.000	55.300	56.800	54.300	4,080,886

← NewerPage 14 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.8000 TWD
2026-03-26	1.7000 TWD
2025-08-18	1.5000 TWD
2025-03-27	2.0000 TWD
2024-04-03	3.2000 TWD
2023-06-08	3.2000 TWD
2022-07-25	2.8000 TWD
2021-08-02	1.0000 TWD
2020-07-16	2.0000 TWD
2019-07-18	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.