Quintain Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	17.769	17.998	17.655	17.883	14.651	535,589
2022-05-16	17.883	17.883	17.540	17.598	14.417	672,635
2022-05-13	17.198	17.598	17.198	17.483	14.324	705,197
2022-05-12	17.712	17.883	17.026	17.083	13.996	1,136,922
2022-05-11	18.055	18.112	17.540	17.826	14.605	836,198
2022-05-10	17.312	17.998	17.255	17.940	14.698	1,144,928
2022-05-09	18.512	18.512	16.969	17.655	14.464	2,853,649
2022-05-06	18.740	18.740	18.455	18.740	15.354	1,198,369
2022-05-05	19.369	19.597	19.197	19.255	15.775	795,076
2022-05-04	19.255	19.369	18.969	19.140	15.681	534,138
2022-05-03	19.140	19.197	18.683	19.197	15.728	857,192
2022-04-29	19.540	19.654	19.197	19.255	15.775	921,806
2022-04-28	19.426	19.540	19.140	19.369	15.869	1,242,555
2022-04-27	19.026	19.312	18.569	19.312	15.822	2,402,566
2022-04-26	20.226	20.283	19.597	19.654	16.103	1,832,477
2022-04-25	20.969	20.969	19.997	20.112	16.477	2,375,327
2022-04-22	21.140	21.540	20.969	21.197	17.366	1,759,581
2022-04-21	21.540	21.711	21.254	21.254	17.413	1,480,066
2022-04-20	21.883	21.940	21.254	21.540	17.647	2,304,230
2022-04-19	21.883	21.940	21.654	21.711	17.788	2,233,957
2022-04-18	22.854	22.854	21.768	21.768	17.835	3,196,841
2022-04-15	23.140	23.597	22.854	22.854	18.724	4,084,936
2022-04-14	23.825	24.168	23.083	23.311	19.098	15,145,734
2022-04-13	22.625	23.425	22.340	23.425	19.192	6,312,540
2022-04-12	22.226	22.568	21.711	22.340	18.303	2,543,970
2022-04-11	22.111	22.511	21.711	21.940	17.975	1,867,061
2022-04-08	21.768	22.111	21.597	21.940	17.975	1,466,823
2022-04-07	22.111	22.340	21.483	21.540	17.647	1,595,883
2022-04-06	21.940	21.997	21.768	21.940	17.975	516,406
2022-04-01	22.111	22.226	21.768	22.054	18.069	579,362
2022-03-31	22.397	22.511	22.111	22.111	18.115	688,403
2022-03-30	22.168	22.511	21.883	22.397	18.349	2,023,739
2022-03-29	22.054	22.283	21.654	21.711	17.788	1,062,249
2022-03-28	22.625	22.625	21.883	22.054	18.069	1,390,328
2022-03-25	22.911	23.025	22.625	22.683	18.584	1,437,987
2022-03-24	22.854	23.140	22.683	22.797	18.677	1,454,294
2022-03-23	23.197	23.197	22.568	22.625	18.537	1,097,247
2022-03-22	23.025	23.254	22.625	22.854	18.724	3,004,356
2022-03-21	22.226	22.968	22.226	22.797	18.677	3,534,379
2022-03-18	21.826	22.054	21.768	21.997	18.022	832,730
2022-03-17	21.940	21.940	21.597	21.768	17.835	623,561
2022-03-16	22.111	22.168	21.369	21.483	17.601	1,097,414
2022-03-15	22.797	22.911	21.768	21.826	17.881	1,545,360
2022-03-14	22.854	23.025	22.397	22.625	18.537	1,876,459
2022-03-11	21.940	22.625	21.883	22.511	18.443	1,729,568
2022-03-10	21.711	22.168	21.426	22.111	18.115	1,470,355
2022-03-09	21.483	21.597	20.854	21.483	17.601	1,524,604
2022-03-08	23.083	23.311	21.083	21.083	17.273	6,190,472
2022-03-07	22.283	22.968	22.054	22.625	18.537	4,127,439
2022-03-04	22.625	22.968	22.283	22.397	18.349	1,487,628
2022-03-03	23.254	23.254	22.683	22.740	18.630	2,331,445
2022-03-02	22.168	23.140	22.054	22.911	18.771	4,843,645
2022-03-01	22.511	23.254	22.226	22.226	18.209	4,300,650
2022-02-25	21.083	21.940	21.083	21.883	17.928	2,277,044
2022-02-24	21.254	21.483	20.683	20.854	17.086	979,586
2022-02-23	21.540	21.997	21.483	21.654	17.741	820,286
2022-02-22	21.711	22.054	21.140	21.654	17.741	1,600,369
2022-02-21	20.911	22.454	20.911	21.883	17.928	4,354,554
2022-02-18	20.797	20.969	20.683	20.969	17.179	762,336
2022-02-17	21.083	21.197	20.797	20.911	17.132	679,212

← NewerPage 19 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-10	0.4312 TWD
2022-07-14	0.6360 TWD
2021-09-02	0.3000 TWD
2019-07-08	0.4000 TWD

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