Quanta Storage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	82.500	82.500	77.100	79.000	79.000	1,778,824
2025-05-02	81.700	82.400	80.800	81.300	81.300	1,288,670
2025-04-30	82.100	85.800	80.600	80.800	80.800	4,250,878
2025-04-29	79.000	82.700	78.400	82.100	82.100	2,102,529
2025-04-28	78.000	79.400	78.000	78.900	78.900	901,888
2025-04-25	78.000	78.400	77.400	77.600	77.600	1,232,212
2025-04-24	77.400	77.800	75.500	75.900	75.900	906,805
2025-04-23	74.200	76.400	74.200	76.000	76.000	1,023,600
2025-04-22	71.700	74.500	71.600	72.200	72.200	1,026,551
2025-04-21	76.800	77.500	73.900	74.100	74.100	796,047
2025-04-18	76.800	77.400	76.400	76.800	76.800	589,274
2025-04-17	75.300	76.700	74.300	76.500	76.500	1,025,111
2025-04-16	77.700	78.800	76.500	76.500	76.500	1,429,999
2025-04-15	76.000	78.400	75.100	78.000	78.000	2,095,380
2025-04-14	76.500	77.800	74.300	75.500	75.500	2,863,668
2025-04-11	66.000	73.900	65.000	73.700	73.700	3,586,953
2025-04-10	69.800	69.800	68.100	69.800	69.800	2,880,503
2025-04-09	63.500	67.200	63.500	63.500	63.500	3,787,515
2025-04-08	70.500	70.500	70.500	70.500	70.500	1,042,740
2025-04-07	78.300	78.300	78.300	78.300	78.300	223,640
2025-04-02	87.900	87.900	86.300	87.000	87.000	1,081,517
2025-04-01	87.800	87.800	86.000	87.200	87.200	1,640,602
2025-03-31	89.400	90.000	84.100	84.500	84.500	3,562,249
2025-03-28	95.000	95.800	91.600	92.200	92.200	1,871,181
2025-03-27	97.000	97.200	95.000	95.000	95.000	1,909,095
2025-03-26	100.00	100.50	99.400	99.400	97.400	1,158,631
2025-03-25	100.50	101.00	99.000	99.100	97.106	1,094,514
2025-03-24	102.00	102.00	99.000	99.000	97.008	1,459,875
2025-03-21	102.50	102.50	100.50	101.00	98.968	954,326
2025-03-20	101.00	102.50	101.00	101.50	101.50	906,741
2025-03-19	103.50	103.50	99.800	99.800	99.800	2,153,143
2025-03-18	103.00	104.50	103.00	103.00	103.00	868,638
2025-03-17	105.00	105.00	102.50	102.50	102.50	1,661,942
2025-03-14	102.00	104.00	101.00	104.00	104.00	1,357,383
2025-03-13	104.00	105.00	102.00	102.00	102.00	1,510,850
2025-03-12	103.50	104.50	102.50	103.00	103.00	1,293,389
2025-03-11	101.00	103.00	99.000	103.00	103.00	2,485,555
2025-03-10	107.50	107.50	107.50	107.50	107.50	2,809,376
2025-03-07	106.50	109.50	105.00	107.50	107.50	2,856,913
2025-03-06	109.00	110.00	107.50	107.50	107.50	3,535,937
2025-03-05	105.50	109.50	105.00	108.50	108.50	4,532,686
2025-03-04	100.50	105.00	100.00	104.50	104.50	1,985,517
2025-03-03	106.00	107.00	102.50	102.50	102.50	3,439,407
2025-02-27	111.00	112.50	107.50	107.50	107.50	3,307,647
2025-02-26	108.00	111.50	107.50	111.00	111.00	3,604,088
2025-02-25	110.00	111.00	107.00	107.50	107.50	3,763,957
2025-02-24	111.00	113.00	110.50	111.00	111.00	2,827,309
2025-02-21	111.00	114.50	110.50	112.50	112.50	4,732,788
2025-02-20	112.00	115.50	109.00	111.00	111.00	11,307,037
2025-02-19	114.50	114.50	111.00	111.00	111.00	6,010,979
2025-02-18	112.50	114.00	111.50	113.50	113.50	7,246,885
2025-02-17	108.50	114.00	108.50	112.00	112.00	11,575,484
2025-02-14	110.50	111.50	108.50	108.50	108.50	5,134,161
2025-02-13	109.50	111.00	108.00	109.50	109.50	7,852,870
2025-02-12	106.50	109.50	105.50	107.00	107.00	7,922,919
2025-02-11	104.50	106.50	104.00	105.00	105.00	3,474,696
2025-02-10	103.50	104.50	103.00	104.00	104.00	1,735,504
2025-02-07	103.50	105.00	102.50	104.50	104.50	4,448,140
2025-02-06	99.500	104.00	98.800	103.00	103.00	6,673,484
2025-02-05	96.500	99.500	95.800	98.300	98.300	3,129,534

← NewerPage 7 of 21 · 1,226 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.