Quanta Computer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	92.700	93.600	92.400	93.400	71.205	5,994,763
2022-02-15	92.300	92.800	91.600	92.400	70.442	3,425,904
2022-02-14	92.900	92.900	91.700	92.600	70.595	5,499,212
2022-02-11	93.900	94.100	93.400	93.800	71.510	5,156,752
2022-02-10	95.800	95.800	94.200	95.000	72.424	7,379,788
2022-02-09	94.600	96.000	94.300	95.700	72.958	12,057,781
2022-02-08	94.100	94.200	93.600	94.200	71.815	6,221,414
2022-02-07	92.900	93.800	92.500	93.700	71.433	6,129,849
2022-01-26	93.000	93.500	92.400	92.900	70.823	4,911,214
2022-01-25	92.400	93.400	91.900	93.000	70.900	9,037,830
2022-01-24	92.200	94.000	91.900	94.000	71.662	7,048,539
2022-01-21	92.500	92.900	91.800	92.900	70.823	9,329,164
2022-01-20	93.100	93.600	92.500	92.800	70.747	8,812,114
2022-01-19	92.900	93.900	92.600	93.400	71.205	7,347,994
2022-01-18	92.200	93.900	92.200	93.400	71.205	9,397,989
2022-01-17	92.100	92.600	91.600	91.900	70.061	5,025,389
2022-01-14	92.200	92.500	91.100	92.500	70.519	8,280,313
2022-01-13	92.400	93.100	91.400	92.200	70.290	9,351,639
2022-01-12	92.500	92.800	91.500	91.900	70.061	5,136,542
2022-01-11	92.100	92.300	91.100	92.100	70.214	10,826,256
2022-01-10	93.500	93.600	91.900	92.500	70.519	8,199,841
2022-01-07	93.600	94.600	92.200	93.000	70.900	9,354,665
2022-01-06	93.200	93.500	92.100	93.300	71.128	7,434,126
2022-01-05	92.900	93.700	92.700	93.500	71.281	5,675,554
2022-01-04	93.700	94.500	92.800	93.500	71.281	8,550,752
2022-01-03	95.300	95.800	93.300	93.700	71.433	7,726,498
2021-12-30	94.600	95.500	94.300	94.700	72.196	8,670,787
2021-12-29	95.000	96.000	93.500	94.600	72.119	12,707,487
2021-12-28	92.500	94.800	92.500	94.700	72.196	20,691,511
2021-12-27	90.800	91.800	90.700	91.400	69.680	5,323,642
2021-12-24	90.500	90.500	90.100	90.500	68.994	4,066,715
2021-12-23	90.100	90.400	89.700	90.300	68.841	4,093,965
2021-12-22	90.100	90.300	89.300	90.000	68.613	5,944,435
2021-12-21	87.800	89.500	87.800	89.300	68.079	7,568,037
2021-12-20	88.400	89.300	87.800	87.800	66.935	9,620,385
2021-12-17	89.200	90.000	88.900	88.900	67.774	9,339,485
2021-12-16	89.700	90.300	89.300	90.100	68.689	8,795,286
2021-12-15	89.300	89.300	88.300	88.800	67.698	5,723,851
2021-12-14	88.400	89.500	87.900	89.300	68.079	7,167,866
2021-12-13	89.700	89.900	88.700	88.700	67.622	6,591,649
2021-12-10	89.200	89.800	88.700	89.300	68.079	7,135,132
2021-12-09	89.100	89.100	88.200	89.000	67.850	6,024,815
2021-12-08	88.400	89.200	88.000	88.400	67.393	7,557,251
2021-12-07	87.100	88.000	87.000	87.900	67.012	5,879,728
2021-12-06	87.400	88.100	86.900	87.300	66.554	4,409,680
2021-12-03	88.200	88.500	87.700	87.800	66.935	5,788,772
2021-12-02	87.200	88.000	86.700	87.900	67.012	6,726,345
2021-12-01	86.300	87.900	86.300	87.900	67.012	6,657,439
2021-11-30	86.500	87.800	85.900	85.900	65.487	13,251,967
2021-11-29	85.200	87.200	85.100	86.600	66.021	5,209,775
2021-11-26	87.500	87.800	86.500	86.600	66.021	4,772,500
2021-11-25	87.600	88.000	87.200	88.000	67.088	3,184,017
2021-11-24	87.900	88.000	86.600	87.000	66.326	3,025,600
2021-11-23	86.500	87.600	85.800	87.600	66.783	7,292,071
2021-11-22	86.900	87.200	85.800	86.500	65.944	6,291,214
2021-11-19	87.800	88.100	86.300	86.900	66.249	9,694,761
2021-11-18	88.500	88.600	87.500	88.300	67.317	5,827,444
2021-11-17	89.100	89.200	87.300	88.500	67.469	8,390,958
2021-11-16	87.000	88.600	87.000	88.600	67.545	17,041,869
2021-11-15	85.000	86.300	83.900	86.000	65.563	19,533,977

← NewerPage 20 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.