Quanta Storage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	46.250	46.250	44.100	44.100	39.365	3,521,703
2022-02-23	46.700	46.700	46.150	46.550	41.552	1,005,480
2022-02-22	46.900	46.900	45.700	46.450	41.463	2,000,483
2022-02-21	46.750	47.300	46.500	47.000	41.954	1,654,721
2022-02-18	46.350	46.900	46.200	46.750	41.730	1,019,270
2022-02-17	47.100	47.150	46.450	46.800	41.775	1,408,265
2022-02-16	47.500	47.550	46.350	47.100	42.043	2,742,638
2022-02-15	46.350	47.150	46.350	46.700	41.686	2,267,410
2022-02-14	46.500	46.600	45.600	46.350	41.373	1,768,388
2022-02-11	46.450	46.900	46.250	46.750	41.730	1,142,372
2022-02-10	46.750	47.350	46.000	46.800	41.775	3,537,933
2022-02-09	46.150	46.450	45.450	46.250	41.284	1,746,276
2022-02-08	45.400	46.000	45.150	45.850	40.927	1,580,094
2022-02-07	44.550	45.800	44.550	45.500	40.615	2,556,845
2022-01-26	44.150	44.400	43.650	44.150	39.410	1,441,795
2022-01-25	44.850	45.100	43.900	44.150	39.410	1,836,529
2022-01-24	44.700	45.000	43.000	45.000	40.168	2,124,526
2022-01-21	45.150	45.350	44.550	45.000	40.168	1,809,948
2022-01-20	45.200	45.550	44.800	45.300	40.436	1,725,575
2022-01-19	44.500	45.300	44.400	45.100	40.258	1,554,287
2022-01-18	45.100	45.300	44.700	45.050	40.213	1,087,818
2022-01-17	43.900	45.300	43.900	45.100	40.258	2,348,970
2022-01-14	44.250	44.600	43.400	43.850	39.142	2,481,542
2022-01-13	45.000	45.200	44.100	44.600	39.811	1,664,510
2022-01-12	44.700	45.050	44.400	44.950	40.124	1,078,662
2022-01-11	45.700	45.700	44.150	44.650	39.856	3,125,439
2022-01-10	45.250	45.800	44.900	45.550	40.659	1,582,839
2022-01-07	46.300	46.450	44.500	45.450	40.570	4,242,953
2022-01-06	46.500	46.900	45.450	46.050	41.106	5,084,897
2022-01-05	47.700	48.150	46.500	46.850	41.820	3,597,260
2022-01-04	47.400	47.800	46.500	47.250	42.177	4,041,502
2022-01-03	49.300	49.500	47.050	47.300	42.221	6,580,507
2021-12-30	49.400	50.300	48.650	48.650	43.426	6,903,949
2021-12-29	49.500	49.600	48.550	48.850	43.605	3,836,687
2021-12-28	48.750	49.850	48.300	49.400	44.096	9,905,181
2021-12-27	47.100	50.400	46.850	49.100	43.828	23,874,820
2021-12-24	46.850	46.850	46.100	46.450	41.463	2,741,314
2021-12-23	46.250	46.600	45.550	46.350	41.373	3,776,320
2021-12-22	46.800	46.800	45.650	45.800	40.882	2,567,511
2021-12-21	45.850	46.300	45.400	46.050	41.106	2,824,672
2021-12-20	45.450	46.900	45.150	45.850	40.927	6,198,136
2021-12-17	45.300	45.800	44.750	45.000	40.168	5,752,002
2021-12-16	46.650	47.000	45.750	45.900	40.972	7,412,166
2021-12-15	45.950	46.900	44.900	46.200	41.239	16,142,800
2021-12-14	44.700	45.950	43.800	45.950	41.016	7,653,570
2021-12-13	45.200	46.000	44.100	44.800	39.990	7,408,026
2021-12-10	42.900	45.250	42.900	45.000	40.168	10,881,880
2021-12-09	43.450	43.650	42.750	42.800	38.205	2,387,921
2021-12-08	43.800	43.800	42.800	42.800	38.205	3,121,865
2021-12-07	44.000	44.000	42.900	43.150	38.517	3,799,789
2021-12-06	43.200	43.900	42.650	43.500	38.829	4,515,710
2021-12-03	42.200	44.100	41.300	42.900	38.294	9,697,203
2021-12-02	40.950	41.750	40.150	41.750	37.267	4,125,514
2021-12-01	39.500	41.300	39.500	41.000	36.598	4,760,498
2021-11-30	39.350	39.800	39.200	39.550	35.304	5,594,242
2021-11-29	38.900	39.050	38.050	38.850	34.679	1,567,381
2021-11-26	39.900	40.000	39.000	39.150	34.946	1,633,775
2021-11-25	40.000	40.500	39.800	39.950	35.661	797,112
2021-11-24	40.400	40.400	39.600	39.900	35.616	997,817
2021-11-23	40.400	40.500	39.900	40.050	35.750	1,092,571

← NewerPage 20 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.