Quintain Steel Co., LTD. (2017.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 15.35 | 15.40 | 15.05 | 15.10 | 15.10 | 1,091,042 |
| May 02, 2024 | 15.25 | 15.55 | 15.15 | 15.25 | 15.25 | 1,276,007 |
| Apr 30, 2024 | 15.70 | 15.75 | 15.25 | 15.25 | 15.25 | 2,112,061 |
| Apr 29, 2024 | 15.05 | 15.60 | 15.00 | 15.55 | 15.55 | 5,050,971 |
| Apr 26, 2024 | 15.10 | 15.10 | 14.85 | 14.85 | 14.85 | 563,770 |
| Apr 25, 2024 | 15.00 | 15.25 | 15.00 | 15.05 | 15.05 | 715,233 |
| Apr 24, 2024 | 15.20 | 15.20 | 14.85 | 15.05 | 15.05 | 1,019,416 |
| Apr 23, 2024 | 15.15 | 15.30 | 15.00 | 15.00 | 15.00 | 729,916 |
| Apr 22, 2024 | 15.30 | 15.35 | 15.05 | 15.10 | 15.10 | 1,201,277 |
| Apr 19, 2024 | 15.10 | 15.45 | 14.75 | 15.20 | 15.20 | 2,451,425 |
| Apr 18, 2024 | 14.95 | 15.35 | 14.85 | 15.10 | 15.10 | 2,671,614 |
| Apr 17, 2024 | 14.45 | 15.15 | 14.25 | 15.00 | 15.00 | 2,096,600 |
| Apr 16, 2024 | 14.40 | 14.40 | 14.00 | 14.10 | 14.10 | 780,980 |
| Apr 15, 2024 | 14.45 | 14.80 | 14.40 | 14.40 | 14.40 | 531,444 |
| Apr 12, 2024 | 14.65 | 14.65 | 14.40 | 14.40 | 14.40 | 811,599 |
| Apr 11, 2024 | 15.15 | 15.15 | 14.60 | 14.65 | 14.65 | 1,455,339 |
| Apr 10, 2024 | 15.30 | 15.40 | 15.00 | 15.15 | 15.15 | 2,712,780 |
| Apr 09, 2024 | 14.65 | 15.50 | 14.60 | 15.15 | 15.15 | 4,042,150 |
| Apr 08, 2024 | 14.10 | 14.65 | 14.10 | 14.65 | 14.65 | 1,726,397 |
| Apr 03, 2024 | 14.00 | 14.70 | 13.95 | 14.05 | 14.05 | 1,856,262 |
| Apr 02, 2024 | 13.80 | 13.85 | 13.70 | 13.70 | 13.70 | 311,170 |
| Apr 01, 2024 | 13.80 | 13.90 | 13.70 | 13.80 | 13.80 | 356,125 |
| Mar 29, 2024 | 13.85 | 13.85 | 13.70 | 13.75 | 13.75 | 316,000 |
| Mar 28, 2024 | 13.80 | 14.00 | 13.75 | 13.85 | 13.85 | 374,064 |
| Mar 27, 2024 | 13.75 | 13.90 | 13.75 | 13.80 | 13.80 | 636,333 |
| Mar 26, 2024 | 13.95 | 14.05 | 13.80 | 13.85 | 13.85 | 651,007 |
| Mar 25, 2024 | 13.95 | 14.05 | 13.90 | 14.00 | 14.00 | 486,960 |
| Mar 22, 2024 | 14.15 | 14.15 | 13.95 | 14.05 | 14.05 | 490,486 |
| Mar 21, 2024 | 14.10 | 14.25 | 14.00 | 14.15 | 14.15 | 587,292 |
| Mar 20, 2024 | 14.05 | 14.10 | 13.85 | 13.90 | 13.90 | 756,396 |
| Mar 19, 2024 | 14.05 | 14.15 | 14.05 | 14.05 | 14.05 | 356,367 |
| Mar 18, 2024 | 14.35 | 14.35 | 14.05 | 14.05 | 14.05 | 418,132 |
| Mar 15, 2024 | 14.25 | 14.30 | 14.05 | 14.10 | 14.10 | 461,432 |
| Mar 14, 2024 | 14.15 | 14.40 | 14.10 | 14.25 | 14.25 | 745,298 |
| Mar 13, 2024 | 14.35 | 14.40 | 14.10 | 14.15 | 14.15 | 985,444 |
| Mar 12, 2024 | 14.35 | 14.65 | 14.35 | 14.40 | 14.40 | 989,453 |
| Mar 11, 2024 | 14.25 | 14.45 | 14.25 | 14.30 | 14.30 | 533,612 |
| Mar 08, 2024 | 14.50 | 14.50 | 14.20 | 14.25 | 14.25 | 1,081,338 |
| Mar 07, 2024 | 14.35 | 14.65 | 14.20 | 14.55 | 14.55 | 1,454,815 |
| Mar 06, 2024 | 14.20 | 14.45 | 14.20 | 14.30 | 14.30 | 751,556 |
| Mar 05, 2024 | 14.45 | 14.50 | 14.20 | 14.25 | 14.25 | 1,233,317 |
| Mar 04, 2024 | 14.35 | 14.50 | 14.30 | 14.45 | 14.45 | 686,730 |
| Mar 01, 2024 | 14.40 | 14.45 | 14.25 | 14.30 | 14.30 | 534,609 |
| Feb 29, 2024 | 14.35 | 14.40 | 14.25 | 14.35 | 14.35 | 510,633 |
| Feb 27, 2024 | 14.60 | 14.65 | 14.30 | 14.35 | 14.35 | 1,023,396 |
| Feb 26, 2024 | 14.65 | 14.70 | 14.55 | 14.60 | 14.60 | 617,718 |
| Feb 23, 2024 | 15.00 | 15.00 | 14.50 | 14.55 | 14.55 | 1,429,390 |
| Feb 22, 2024 | 14.95 | 15.00 | 14.80 | 14.95 | 14.95 | 753,796 |
| Feb 21, 2024 | 15.15 | 15.20 | 14.90 | 14.95 | 14.95 | 952,221 |
| Feb 20, 2024 | 15.30 | 15.40 | 15.00 | 15.05 | 15.05 | 1,415,246 |
| Feb 19, 2024 | 15.40 | 15.45 | 15.30 | 15.35 | 15.35 | 1,009,805 |
| Feb 16, 2024 | 15.40 | 15.60 | 15.35 | 15.40 | 15.40 | 1,536,142 |
| Feb 15, 2024 | 15.20 | 15.50 | 15.05 | 15.40 | 15.40 | 2,260,219 |
| Feb 05, 2024 | 14.95 | 15.25 | 14.85 | 15.20 | 15.20 | 1,071,210 |
| Feb 02, 2024 | 15.20 | 15.20 | 14.95 | 14.95 | 14.95 | 812,539 |
| Feb 01, 2024 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | 637,801 |
| Jan 31, 2024 | 15.25 | 15.45 | 15.20 | 15.35 | 15.35 | 850,170 |
| Jan 30, 2024 | 15.55 | 15.60 | 15.30 | 15.40 | 15.40 | 1,546,181 |
| Jan 29, 2024 | 14.75 | 15.70 | 14.75 | 15.55 | 15.55 | 2,630,457 |
| Jan 26, 2024 | 14.90 | 15.00 | 14.70 | 14.80 | 14.80 | 558,058 |
| Jan 25, 2024 | 14.75 | 15.15 | 14.70 | 14.85 | 14.85 | 745,283 |
| Jan 24, 2024 | 14.50 | 14.90 | 14.45 | 14.75 | 14.75 | 684,860 |
| Jan 23, 2024 | 14.20 | 14.65 | 14.20 | 14.45 | 14.45 | 700,636 |
| Jan 22, 2024 | 14.20 | 14.25 | 14.10 | 14.15 | 14.15 | 317,740 |
| Jan 19, 2024 | 14.40 | 14.40 | 14.05 | 14.20 | 14.20 | 601,659 |
| Jan 18, 2024 | 14.40 | 14.60 | 14.40 | 14.40 | 14.40 | 280,016 |
| Jan 17, 2024 | 14.50 | 14.65 | 14.40 | 14.40 | 14.40 | 698,109 |
| Jan 16, 2024 | 15.00 | 15.00 | 14.60 | 14.65 | 14.65 | 813,248 |
| Jan 15, 2024 | 14.75 | 15.15 | 14.75 | 15.05 | 15.05 | 1,031,923 |
| Jan 12, 2024 | 14.70 | 14.85 | 14.65 | 14.80 | 14.80 | 317,570 |
| Jan 11, 2024 | 14.50 | 14.75 | 14.45 | 14.70 | 14.70 | 529,424 |
| Jan 10, 2024 | 14.65 | 14.65 | 14.30 | 14.35 | 14.35 | 831,513 |
| Jan 09, 2024 | 15.05 | 15.05 | 14.50 | 14.60 | 14.60 | 1,158,541 |
| Jan 08, 2024 | 15.00 | 15.10 | 14.90 | 14.95 | 14.95 | 744,543 |
| Jan 05, 2024 | 14.85 | 15.05 | 14.85 | 14.85 | 14.85 | 487,550 |
| Jan 04, 2024 | 14.80 | 15.05 | 14.80 | 14.90 | 14.90 | 585,472 |
| Jan 03, 2024 | 14.90 | 14.90 | 14.70 | 14.80 | 14.80 | 814,798 |
| Jan 02, 2024 | 15.00 | 15.15 | 14.90 | 14.90 | 14.90 | 962,730 |
| Dec 29, 2023 | 14.95 | 15.00 | 14.90 | 15.00 | 15.00 | 342,845 |
| Dec 28, 2023 | 15.00 | 15.10 | 14.90 | 14.95 | 14.95 | 703,407 |
| Dec 27, 2023 | 15.10 | 15.15 | 15.00 | 15.05 | 15.05 | 641,034 |
| Dec 26, 2023 | 15.00 | 15.25 | 14.90 | 15.00 | 15.00 | 833,900 |
| Dec 25, 2023 | 15.15 | 15.60 | 15.00 | 15.00 | 15.00 | 2,316,987 |
| Dec 22, 2023 | 15.50 | 15.50 | 14.85 | 14.90 | 14.90 | 1,714,368 |
| Dec 21, 2023 | 15.15 | 15.40 | 15.15 | 15.25 | 15.25 | 843,197 |
| Dec 20, 2023 | 15.45 | 15.90 | 15.30 | 15.35 | 15.35 | 2,148,562 |
| Dec 19, 2023 | 15.30 | 15.50 | 14.90 | 15.40 | 15.40 | 2,762,322 |
| Dec 18, 2023 | 16.00 | 16.00 | 15.20 | 15.25 | 15.25 | 6,574,865 |
| Dec 15, 2023 | 14.75 | 16.10 | 14.75 | 15.80 | 15.80 | 11,745,548 |
| Dec 14, 2023 | 14.85 | 15.10 | 14.70 | 14.75 | 14.75 | 943,501 |
| Dec 13, 2023 | 14.75 | 15.00 | 14.75 | 14.85 | 14.85 | 662,503 |
| Dec 12, 2023 | 15.25 | 15.25 | 14.85 | 14.85 | 14.85 | 681,844 |
| Dec 11, 2023 | 15.10 | 15.25 | 15.10 | 15.20 | 15.20 | 391,939 |
| Dec 08, 2023 | 15.45 | 15.55 | 14.95 | 15.10 | 15.10 | 1,680,015 |
| Dec 07, 2023 | 15.60 | 15.65 | 15.40 | 15.45 | 15.45 | 774,514 |
| Dec 06, 2023 | 15.55 | 15.65 | 15.25 | 15.60 | 15.60 | 1,474,431 |
| Dec 05, 2023 | 15.50 | 15.75 | 15.45 | 15.55 | 15.55 | 1,323,345 |
| Dec 04, 2023 | 15.00 | 15.65 | 14.90 | 15.50 | 15.50 | 2,486,256 |
| Dec 01, 2023 | 14.70 | 15.00 | 14.65 | 14.90 | 14.90 | 1,225,811 |
| Nov 30, 2023 | 14.60 | 14.65 | 14.40 | 14.60 | 14.60 | 673,845 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.