Quintain Steel Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	23.882	24.454	23.482	23.597	19.332	1,790,304
2021-11-11	23.540	24.854	23.311	23.882	19.567	4,518,243
2021-11-10	23.825	23.940	23.482	23.654	19.379	1,049,902
2021-11-09	24.340	24.511	23.425	23.882	19.567	3,756,159
2021-11-08	23.368	24.911	23.368	24.340	19.941	5,680,130
2021-11-05	23.654	23.654	22.968	23.083	18.911	1,545,130
2021-11-04	24.111	24.282	23.482	23.540	19.286	1,232,972
2021-11-03	23.311	24.168	23.254	23.768	19.473	2,287,199
2021-11-02	23.311	23.882	23.083	23.197	19.005	1,320,290
2021-11-01	23.540	23.825	23.197	23.254	19.052	951,160
2021-10-29	23.482	23.997	23.083	23.311	19.098	1,883,225
2021-10-28	23.197	23.768	23.025	23.425	19.192	1,240,013
2021-10-27	23.311	23.425	22.968	23.140	18.958	514,932
2021-10-26	23.711	23.768	23.311	23.311	19.098	976,152
2021-10-25	22.797	23.482	22.683	23.311	19.098	1,614,136
2021-10-22	24.340	24.340	22.625	22.740	18.630	2,868,347
2021-10-21	23.425	24.682	23.425	23.997	19.660	2,430,879
2021-10-20	24.054	24.511	23.368	23.368	19.145	1,426,202
2021-10-19	24.111	24.225	23.711	23.882	19.567	1,209,898
2021-10-18	23.825	24.454	23.654	23.997	19.660	1,687,769
2021-10-15	24.225	24.225	23.425	23.654	19.379	1,733,643
2021-10-14	22.854	23.997	22.797	23.768	19.473	2,773,481

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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