Quanta Computer Inc. (2382.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 262.00 | 264.00 | 260.00 | 260.00 | 260.00 | 14,807,354 |
| 29 Apr 2024 | 260.50 | 263.50 | 258.50 | 261.50 | 261.50 | 15,447,822 |
| 26 Apr 2024 | 266.00 | 269.00 | 257.00 | 257.50 | 257.50 | 40,653,744 |
| 25 Apr 2024 | 257.50 | 261.00 | 250.00 | 255.50 | 255.50 | 42,585,294 |
| 24 Apr 2024 | 250.00 | 260.50 | 249.00 | 260.50 | 260.50 | 44,081,784 |
| 23 Apr 2024 | 236.00 | 239.00 | 233.00 | 237.00 | 237.00 | 21,548,954 |
| 22 Apr 2024 | 238.00 | 241.00 | 230.00 | 230.00 | 230.00 | 32,103,726 |
| 19 Apr 2024 | 250.00 | 251.50 | 237.00 | 241.50 | 241.50 | 36,117,480 |
| 18 Apr 2024 | 250.00 | 254.00 | 248.50 | 250.50 | 250.50 | 25,133,414 |
| 17 Apr 2024 | 254.00 | 256.00 | 247.50 | 254.50 | 254.50 | 40,500,013 |
| 16 Apr 2024 | 258.50 | 261.50 | 248.00 | 249.50 | 249.50 | 46,510,113 |
| 15 Apr 2024 | 268.50 | 273.00 | 259.00 | 261.00 | 261.00 | 38,084,902 |
| 12 Apr 2024 | 276.50 | 280.50 | 271.00 | 271.00 | 271.00 | 46,712,215 |
| 12 Apr 2024 | 9 Dividend | |||||
| 11 Apr 2024 | 282.00 | 288.00 | 281.00 | 284.50 | 275.50 | 32,704,505 |
| 10 Apr 2024 | 290.00 | 291.00 | 282.00 | 282.00 | 273.08 | 33,451,053 |
| 09 Apr 2024 | 294.00 | 294.00 | 283.00 | 287.00 | 277.92 | 38,305,903 |
| 08 Apr 2024 | 294.50 | 296.50 | 290.00 | 291.50 | 282.28 | 44,179,154 |
| 03 Apr 2024 | 294.50 | 295.50 | 289.50 | 293.50 | 284.22 | 53,767,058 |
| 02 Apr 2024 | 286.50 | 299.00 | 286.50 | 298.00 | 288.57 | 80,400,387 |
| 01 Apr 2024 | 294.50 | 296.50 | 281.50 | 282.50 | 273.56 | 65,982,658 |
| 29 Mar 2024 | 279.00 | 298.00 | 276.50 | 286.50 | 277.44 | 114,744,000 |
| 28 Mar 2024 | 259.50 | 280.00 | 259.00 | 280.00 | 271.14 | 94,992,576 |
| 27 Mar 2024 | 254.00 | 258.50 | 251.00 | 257.50 | 249.35 | 20,061,026 |
| 26 Mar 2024 | 258.00 | 262.00 | 252.00 | 254.00 | 245.96 | 38,718,486 |
| 25 Mar 2024 | 258.00 | 259.50 | 255.00 | 255.00 | 246.93 | 18,077,064 |
| 22 Mar 2024 | 256.50 | 262.50 | 254.50 | 257.50 | 249.35 | 42,532,536 |
| 21 Mar 2024 | 254.50 | 257.50 | 253.00 | 254.50 | 246.45 | 33,510,827 |
| 20 Mar 2024 | 257.50 | 261.00 | 248.00 | 249.00 | 241.12 | 55,375,181 |
| 19 Mar 2024 | 256.00 | 260.50 | 253.00 | 257.00 | 248.87 | 33,085,623 |
| 18 Mar 2024 | 265.00 | 267.50 | 253.00 | 255.00 | 246.93 | 57,179,954 |
| 15 Mar 2024 | 240.50 | 258.50 | 239.50 | 257.50 | 249.35 | 68,792,221 |
| 14 Mar 2024 | 250.50 | 251.50 | 241.00 | 243.50 | 235.80 | 24,443,380 |
| 13 Mar 2024 | 256.00 | 257.00 | 248.00 | 250.50 | 242.58 | 35,270,220 |
| 12 Mar 2024 | 253.00 | 256.00 | 247.00 | 254.50 | 246.45 | 44,162,473 |
| 11 Mar 2024 | 243.50 | 254.50 | 243.00 | 249.50 | 241.61 | 47,413,219 |
| 08 Mar 2024 | 241.00 | 246.50 | 239.50 | 241.50 | 233.86 | 26,241,642 |
| 07 Mar 2024 | 248.00 | 248.50 | 240.50 | 240.50 | 232.89 | 23,379,895 |
| 06 Mar 2024 | 243.00 | 247.00 | 242.50 | 246.50 | 238.70 | 19,602,670 |
| 05 Mar 2024 | 240.50 | 246.50 | 239.00 | 245.00 | 237.25 | 27,412,147 |
| 04 Mar 2024 | 241.00 | 243.00 | 236.50 | 239.00 | 231.44 | 25,090,811 |
| 01 Mar 2024 | 234.00 | 238.50 | 232.00 | 237.00 | 229.50 | 25,820,725 |
| 29 Feb 2024 | 230.50 | 234.00 | 228.00 | 232.00 | 224.66 | 29,324,835 |
| 27 Feb 2024 | 241.00 | 242.00 | 230.50 | 232.50 | 225.14 | 30,950,949 |
| 26 Feb 2024 | 240.00 | 243.00 | 238.00 | 241.00 | 233.38 | 18,419,871 |
| 23 Feb 2024 | 248.50 | 249.00 | 241.00 | 241.00 | 233.38 | 34,082,853 |
| 22 Feb 2024 | 245.50 | 247.50 | 240.50 | 243.50 | 235.80 | 39,679,214 |
| 21 Feb 2024 | 239.50 | 240.50 | 235.50 | 236.00 | 228.53 | 33,913,077 |
| 20 Feb 2024 | 241.50 | 245.50 | 240.00 | 242.50 | 234.83 | 32,621,268 |
| 19 Feb 2024 | 248.50 | 250.00 | 241.00 | 241.50 | 233.86 | 42,790,959 |
| 16 Feb 2024 | 258.50 | 258.50 | 248.50 | 248.50 | 240.64 | 83,336,905 |
| 15 Feb 2024 | 271.00 | 273.00 | 262.50 | 266.50 | 258.07 | 65,367,818 |
| 05 Feb 2024 | 253.50 | 256.50 | 251.50 | 255.00 | 246.93 | 37,787,922 |
| 02 Feb 2024 | 249.50 | 254.00 | 247.50 | 253.00 | 245.00 | 40,272,770 |
| 01 Feb 2024 | 246.50 | 249.50 | 241.50 | 243.00 | 235.31 | 35,173,109 |
| 31 Jan 2024 | 250.00 | 250.50 | 245.00 | 247.00 | 239.19 | 32,154,874 |
| 30 Jan 2024 | 250.00 | 254.00 | 248.00 | 253.00 | 245.00 | 40,774,120 |
| 29 Jan 2024 | 242.00 | 247.50 | 241.00 | 245.50 | 237.73 | 22,171,520 |
| 26 Jan 2024 | 248.00 | 248.00 | 241.00 | 242.00 | 234.34 | 27,751,807 |
| 25 Jan 2024 | 254.00 | 255.50 | 249.00 | 249.00 | 241.12 | 31,308,056 |
| 24 Jan 2024 | 253.50 | 254.50 | 249.50 | 250.00 | 242.09 | 23,275,124 |
| 23 Jan 2024 | 255.00 | 255.00 | 249.00 | 252.50 | 244.51 | 41,511,314 |
| 22 Jan 2024 | 252.50 | 260.00 | 249.50 | 253.50 | 245.48 | 99,110,318 |
| 19 Jan 2024 | 226.00 | 241.00 | 225.50 | 240.00 | 232.41 | 85,320,128 |
| 18 Jan 2024 | 228.00 | 229.00 | 220.50 | 221.50 | 214.49 | 34,449,346 |
| 17 Jan 2024 | 230.00 | 233.00 | 227.50 | 228.50 | 221.27 | 43,825,658 |
| 16 Jan 2024 | 225.50 | 230.00 | 224.50 | 228.00 | 220.79 | 23,139,021 |
| 15 Jan 2024 | 234.50 | 235.50 | 226.00 | 226.50 | 219.33 | 43,440,398 |
| 12 Jan 2024 | 222.50 | 234.50 | 220.50 | 231.00 | 223.69 | 52,622,290 |
| 11 Jan 2024 | 220.00 | 225.00 | 217.00 | 224.00 | 216.91 | 35,410,895 |
| 10 Jan 2024 | 215.00 | 219.50 | 214.00 | 218.00 | 211.10 | 22,827,097 |
| 09 Jan 2024 | 220.50 | 225.00 | 216.00 | 216.00 | 209.17 | 40,139,048 |
| 08 Jan 2024 | 217.00 | 218.00 | 214.00 | 214.00 | 207.23 | 18,226,048 |
| 05 Jan 2024 | 219.50 | 221.50 | 215.50 | 215.50 | 208.68 | 29,379,840 |
| 04 Jan 2024 | 214.00 | 220.00 | 212.50 | 219.00 | 212.07 | 27,277,062 |
| 03 Jan 2024 | 209.50 | 216.00 | 209.00 | 214.00 | 207.23 | 23,058,884 |
| 02 Jan 2024 | 224.50 | 225.00 | 213.50 | 214.00 | 207.23 | 41,990,541 |
| 29 Dec 2023 | 218.00 | 226.50 | 217.50 | 224.50 | 217.40 | 55,202,885 |
| 28 Dec 2023 | 217.00 | 219.00 | 215.50 | 217.00 | 210.14 | 19,577,387 |
| 27 Dec 2023 | 216.50 | 217.00 | 214.00 | 215.50 | 208.68 | 16,950,770 |
| 26 Dec 2023 | 217.00 | 217.00 | 213.50 | 216.00 | 209.17 | 16,963,502 |
| 25 Dec 2023 | 216.00 | 219.00 | 214.50 | 215.50 | 208.68 | 23,664,923 |
| 22 Dec 2023 | 217.50 | 219.00 | 214.00 | 215.00 | 208.20 | 38,308,946 |
| 21 Dec 2023 | 207.00 | 217.50 | 204.00 | 215.50 | 208.68 | 66,089,133 |
| 20 Dec 2023 | 206.50 | 212.50 | 204.00 | 210.00 | 203.36 | 70,203,714 |
| 19 Dec 2023 | 205.00 | 210.00 | 203.50 | 203.50 | 197.06 | 52,744,531 |
| 18 Dec 2023 | 202.50 | 205.50 | 199.00 | 203.00 | 196.58 | 26,713,713 |
| 15 Dec 2023 | 206.50 | 207.00 | 202.50 | 202.50 | 196.09 | 31,301,648 |
| 14 Dec 2023 | 204.00 | 206.00 | 202.00 | 205.50 | 199.00 | 29,953,645 |
| 13 Dec 2023 | 203.00 | 205.00 | 200.50 | 201.00 | 194.64 | 23,931,619 |
| 12 Dec 2023 | 205.00 | 206.00 | 201.00 | 201.00 | 194.64 | 21,434,046 |
| 11 Dec 2023 | 208.00 | 208.00 | 202.00 | 204.00 | 197.55 | 20,799,380 |
| 08 Dec 2023 | 205.00 | 206.50 | 202.00 | 203.00 | 196.58 | 29,667,478 |
| 07 Dec 2023 | 199.50 | 203.50 | 196.00 | 201.00 | 194.64 | 27,332,725 |
| 06 Dec 2023 | 199.00 | 202.00 | 198.00 | 199.50 | 193.19 | 21,977,287 |
| 05 Dec 2023 | 195.50 | 196.50 | 192.50 | 195.00 | 188.83 | 28,138,699 |
| 04 Dec 2023 | 202.00 | 202.50 | 197.50 | 197.50 | 191.25 | 27,279,465 |
| 01 Dec 2023 | 201.00 | 202.00 | 198.00 | 200.00 | 193.67 | 29,879,069 |
| 30 Nov 2023 | 199.00 | 203.00 | 197.00 | 203.00 | 196.58 | 54,851,553 |
| 29 Nov 2023 | 198.50 | 202.00 | 196.00 | 201.00 | 194.64 | 37,592,569 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.