Quanta Storage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	41.600	42.000	41.500	41.950	40.104	907,074
2022-08-17	41.250	41.800	41.200	41.700	39.865	1,459,654
2022-08-16	41.100	41.400	41.050	41.300	39.482	594,887
2022-08-15	41.200	41.450	40.800	41.250	39.434	992,908
2022-08-12	41.150	41.300	40.600	41.200	39.387	1,792,643
2022-08-11	41.350	41.500	41.100	41.150	39.339	1,170,342
2022-08-10	40.750	41.350	40.700	40.950	39.148	961,106
2022-08-09	42.350	42.350	40.650	40.900	39.100	4,309,202
2022-08-08	42.950	42.950	42.200	42.450	40.582	1,980,294
2022-08-05	41.750	43.000	41.700	42.950	41.060	3,958,594
2022-08-04	41.300	41.600	40.400	41.550	39.721	1,968,209
2022-08-03	41.850	42.150	40.600	41.300	39.482	2,604,639
2022-08-02	41.500	42.500	41.150	41.850	40.008	4,604,148
2022-08-01	41.300	41.700	41.000	41.500	39.673	1,626,348
2022-07-29	40.650	41.300	40.600	41.050	39.243	1,526,525
2022-07-28	41.250	41.400	40.600	40.650	38.861	1,632,261
2022-07-27	41.650	41.950	40.700	41.250	39.434	2,786,082
2022-07-26	40.600	40.950	40.100	40.950	39.148	1,950,343
2022-07-25	39.750	40.900	39.700	40.600	38.813	3,315,588
2022-07-22	42.000	42.450	41.950	42.250	37.714	3,452,165
2022-07-21	41.700	41.850	41.050	41.850	37.357	1,825,599
2022-07-20	42.800	42.850	41.600	41.600	37.133	2,937,538
2022-07-19	41.200	42.500	41.000	42.300	37.758	3,061,197
2022-07-18	41.250	41.350	40.750	41.200	36.776	1,625,102
2022-07-15	41.500	41.550	40.650	40.800	36.419	1,807,688
2022-07-14	40.250	41.450	40.100	41.200	36.776	2,832,041
2022-07-13	40.800	41.000	40.300	40.400	36.062	1,809,027
2022-07-12	40.700	40.700	39.350	39.850	35.571	2,194,446
2022-07-11	40.300	40.950	39.900	40.800	36.419	2,656,090
2022-07-08	41.000	41.450	40.200	40.750	36.375	11,211,400
2022-07-07	37.850	40.500	37.850	40.500	36.151	9,012,090
2022-07-06	36.800	37.650	36.500	37.100	33.117	1,842,893
2022-07-05	36.250	36.600	35.700	36.600	32.670	408,339
2022-07-04	36.200	36.350	35.800	35.900	32.045	566,981
2022-07-01	37.100	37.200	36.200	36.200	32.313	1,208,258
2022-06-30	37.500	37.550	37.150	37.150	33.161	773,963
2022-06-29	37.550	37.850	37.500	37.650	33.608	355,920
2022-06-28	38.150	38.350	37.750	37.850	33.786	316,400
2022-06-27	38.100	38.250	38.050	38.200	34.098	434,412
2022-06-24	37.450	37.900	37.450	37.600	33.563	342,039
2022-06-23	37.650	37.800	36.950	37.300	33.295	606,321
2022-06-22	37.950	38.000	37.300	37.350	33.340	635,786
2022-06-21	37.350	38.150	37.350	37.900	33.831	509,320
2022-06-20	38.050	38.100	37.300	37.300	33.295	829,986
2022-06-17	37.800	38.450	37.800	38.200	34.098	662,900
2022-06-16	39.400	39.500	38.650	38.650	34.500	549,331
2022-06-15	39.050	39.300	38.800	39.250	35.036	358,797
2022-06-14	38.450	39.100	38.300	39.050	34.857	555,154
2022-06-13	38.850	39.050	38.700	38.850	34.679	763,735
2022-06-10	39.700	39.700	39.450	39.550	35.304	502,013
2022-06-09	39.600	39.850	39.550	39.850	35.571	433,922
2022-06-08	39.750	39.900	39.500	39.750	35.482	656,526
2022-06-07	39.200	39.800	39.200	39.550	35.304	1,253,085
2022-06-06	39.350	39.400	38.900	38.900	34.723	497,160
2022-06-02	39.600	39.600	39.300	39.300	35.080	467,555
2022-06-01	39.250	39.700	39.050	39.550	35.304	591,989
2022-05-31	39.200	39.250	39.000	39.100	34.902	452,288
2022-05-30	38.500	39.100	38.500	39.000	34.813	686,172
2022-05-27	38.550	38.800	38.400	38.400	34.277	481,063
2022-05-26	38.400	39.000	38.250	38.300	34.188	846,442

← NewerPage 18 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.8000 TWD
2026-03-26	1.7000 TWD
2025-08-18	1.5000 TWD
2025-03-27	2.0000 TWD
2024-04-03	3.2000 TWD
2023-06-08	3.2000 TWD
2022-07-25	2.8000 TWD
2021-08-02	1.0000 TWD
2020-07-16	2.0000 TWD
2019-07-18	1.5000 TWD

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