Quintain Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	21.197	21.311	20.969	21.026	17.226	451,066
2022-02-15	21.369	21.369	20.911	20.911	17.132	706,128
2022-02-14	21.369	21.426	21.026	21.140	17.320	706,118
2022-02-11	21.540	22.111	21.540	21.654	17.741	950,775
2022-02-10	21.997	22.397	21.483	21.826	17.881	2,095,147
2022-02-09	22.511	22.911	21.883	22.168	18.162	4,888,900
2022-02-08	20.854	21.483	20.797	21.426	17.554	1,045,711
2022-02-07	19.883	20.969	19.883	20.854	17.086	1,583,909
2022-01-26	19.540	19.883	19.483	19.769	16.196	822,340
2022-01-25	19.940	20.054	19.483	19.540	16.009	708,517
2022-01-24	20.454	20.454	19.540	19.826	16.243	1,048,264
2022-01-21	20.740	21.026	20.569	20.569	16.852	930,956
2022-01-20	20.511	20.969	20.511	20.797	17.039	887,137
2022-01-19	20.683	20.740	20.454	20.511	16.805	673,480
2022-01-18	20.911	21.197	20.683	20.740	16.992	655,339
2022-01-17	20.797	20.797	20.569	20.797	17.039	567,239
2022-01-14	21.197	21.197	20.569	20.797	17.039	1,028,956
2022-01-13	20.911	21.597	20.740	21.197	17.366	2,098,915
2022-01-12	20.911	21.140	20.569	20.740	16.992	1,204,419
2022-01-11	21.369	21.369	20.911	20.911	17.132	1,205,274
2022-01-10	21.597	21.654	21.254	21.369	17.507	1,340,660
2022-01-07	22.054	22.168	21.711	21.768	17.835	1,364,883
2022-01-06	22.283	22.397	22.054	22.054	18.069	1,304,463
2022-01-05	22.625	22.911	22.454	22.454	18.396	924,628
2022-01-04	22.854	22.854	22.511	22.625	18.537	718,075
2022-01-03	22.911	22.968	22.683	22.797	18.677	806,873
2021-12-30	22.911	22.968	22.683	22.797	18.677	709,621
2021-12-29	22.797	22.911	22.625	22.854	18.724	917,710
2021-12-28	22.911	22.968	22.740	22.740	18.630	1,032,336
2021-12-27	23.197	23.197	22.797	22.911	18.771	1,205,090
2021-12-24	23.540	23.711	23.025	23.140	18.958	1,067,230
2021-12-23	23.654	23.654	23.311	23.368	19.145	718,530
2021-12-22	23.654	23.882	23.368	23.540	19.286	1,062,651
2021-12-21	24.111	24.397	23.025	23.654	19.379	5,571,256
2021-12-20	23.140	24.054	23.140	23.997	19.660	4,036,612
2021-12-17	22.854	23.540	22.854	23.140	18.958	3,652,156
2021-12-16	22.968	22.968	22.568	22.683	18.584	437,671
2021-12-15	22.740	22.797	22.568	22.740	18.630	509,908
2021-12-14	23.197	23.197	22.454	22.511	18.443	1,507,478
2021-12-13	22.968	23.368	22.797	23.197	19.005	1,485,452
2021-12-10	23.197	23.368	22.625	22.797	18.677	1,446,151
2021-12-09	23.083	23.368	22.911	23.083	18.911	962,810
2021-12-08	23.654	23.940	23.025	23.025	18.864	2,214,239
2021-12-07	23.025	23.425	22.854	23.140	18.958	1,288,201
2021-12-06	22.968	23.311	22.740	22.854	18.724	920,490
2021-12-03	22.854	23.425	22.797	22.797	18.677	1,010,811
2021-12-02	22.911	23.025	22.568	22.740	18.630	789,246
2021-12-01	22.625	22.968	22.397	22.854	18.724	772,511
2021-11-30	22.683	22.740	22.283	22.683	18.584	938,751
2021-11-29	22.568	22.568	21.711	22.283	18.256	1,010,758
2021-11-26	23.425	23.425	22.625	22.797	18.677	1,265,605
2021-11-25	23.768	24.225	23.140	23.311	19.098	2,187,836
2021-11-24	22.683	23.768	22.683	23.482	19.239	4,232,783
2021-11-23	22.340	23.197	22.340	22.454	18.396	2,431,373
2021-11-22	21.940	22.340	21.711	22.226	18.209	1,238,536
2021-11-19	22.454	22.454	21.826	21.883	17.928	1,925,244
2021-11-18	22.625	22.625	22.283	22.454	18.396	1,010,294
2021-11-17	22.625	22.854	22.454	22.568	18.490	1,394,061
2021-11-16	23.025	23.311	22.454	22.568	18.490	2,847,972
2021-11-15	23.711	23.711	22.911	23.025	18.864	2,677,512

← NewerPage 20 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.