Quanta Computer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	76.300	76.400	75.100	75.400	57.482	16,169,453
2022-05-16	80.500	80.600	76.000	76.400	58.244	21,390,749
2022-05-13	82.400	82.500	81.100	82.100	62.590	7,349,180
2022-05-12	82.500	83.200	81.500	82.100	62.590	7,045,733
2022-05-11	82.600	83.500	82.500	83.000	63.276	6,073,775
2022-05-10	83.900	84.400	82.500	83.600	63.733	6,598,511
2022-05-09	84.000	85.600	83.700	84.900	64.725	4,088,287
2022-05-06	84.500	85.800	84.500	85.600	65.258	4,966,857
2022-05-05	85.900	86.100	85.400	85.500	65.182	4,198,630
2022-05-04	83.300	85.300	83.200	85.200	64.953	4,355,760
2022-05-03	83.700	84.000	82.300	83.600	63.733	5,100,364
2022-04-29	82.900	84.200	82.900	83.800	63.886	3,505,589
2022-04-28	82.800	83.100	82.100	82.900	63.200	4,695,989
2022-04-27	83.200	83.800	82.700	83.000	63.276	5,425,823
2022-04-26	83.300	84.000	82.200	83.900	63.962	10,957,610
2022-04-25	83.600	84.000	83.000	83.200	63.429	9,230,691
2022-04-22	84.100	84.900	83.600	84.500	64.420	12,003,621
2022-04-21	85.700	85.700	84.600	84.600	64.496	8,772,364
2022-04-20	85.000	85.800	84.300	85.800	65.411	13,766,215
2022-04-19	85.000	85.700	85.000	85.000	64.801	5,212,199
2022-04-18	85.300	85.600	84.400	85.200	64.953	8,004,502
2022-04-15	85.300	85.900	85.100	85.900	65.487	5,755,040
2022-04-14	86.800	86.900	85.600	85.600	65.258	8,236,476
2022-04-13	86.800	87.700	86.300	87.700	66.859	5,423,904
2022-04-12	85.500	86.300	85.200	85.700	65.334	6,376,291
2022-04-11	85.900	87.800	85.300	85.600	65.258	8,133,464
2022-04-08	86.000	86.300	85.300	85.900	65.487	9,980,656
2022-04-07	86.200	86.700	85.700	86.000	65.563	10,416,402
2022-04-06	86.100	87.100	85.800	87.000	66.326	11,924,503
2022-04-01	87.200	87.300	86.200	86.500	65.944	17,685,402
2022-03-31	89.300	89.700	88.100	88.300	67.317	14,716,968
2022-03-30	90.000	90.300	89.200	89.600	68.308	14,036,614
2022-03-29	91.000	91.500	90.800	91.300	69.604	6,296,630
2022-03-28	90.600	91.800	90.400	91.800	69.985	5,133,291
2022-03-25	91.100	91.500	91.000	91.500	69.756	4,857,717
2022-03-24	91.900	91.900	91.300	91.800	69.985	4,310,131
2022-03-23	91.400	92.700	91.200	92.700	70.671	4,795,523
2022-03-22	92.000	92.100	90.800	91.400	69.680	7,318,441
2022-03-21	92.500	92.700	91.900	92.000	70.137	5,416,723
2022-03-18	92.400	92.700	92.000	92.500	70.519	10,057,346
2022-03-17	93.400	93.600	91.400	92.400	70.442	11,954,368
2022-03-16	91.000	92.400	90.600	92.000	70.137	8,921,088
2022-03-15	92.000	92.000	90.700	91.000	69.375	5,697,798
2022-03-14	92.000	92.500	91.400	92.000	70.137	5,180,038
2022-03-11	92.700	92.800	91.900	92.000	70.137	3,682,176
2022-03-10	91.100	93.300	90.900	92.600	70.595	10,393,165
2022-03-09	89.900	90.400	88.700	89.100	67.926	10,549,715
2022-03-08	89.300	90.800	88.800	89.600	68.308	13,769,960
2022-03-07	91.600	91.900	90.000	90.900	69.299	11,689,702
2022-03-04	92.600	93.300	92.200	92.900	70.823	5,061,793
2022-03-03	93.700	93.900	93.400	93.600	71.357	2,912,404
2022-03-02	93.400	93.500	92.400	93.200	71.052	5,600,378
2022-03-01	94.000	94.900	93.100	93.800	71.510	5,975,671
2022-02-25	92.600	93.300	91.500	92.900	70.823	10,896,124
2022-02-24	93.500	93.600	91.300	91.900	70.061	14,305,582
2022-02-23	94.800	94.800	94.000	94.300	71.891	4,093,917
2022-02-22	94.400	94.800	92.800	94.800	72.272	8,041,126
2022-02-21	93.400	95.000	93.200	94.700	72.196	4,771,864
2022-02-18	92.800	94.300	92.800	94.300	71.891	4,556,596
2022-02-17	93.800	93.900	92.900	93.200	71.052	5,403,836

← NewerPage 19 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	15.6000 TWD
2025-06-30	13.0000 TWD
2024-04-12	9.0000 TWD
2023-04-14	6.0000 TWD
2022-08-01	6.6000 TWD
2021-07-26	5.2000 TWD
2020-08-03	3.7000 TWD
2019-07-29	3.5500 TWD

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