Quanta Computer Inc. (2382.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
As of 10:04AM CST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 308.00 | 313.50 | 308.00 | 311.00 | 311.00 | 11,296,484 |
| Jun 25, 2024 | 301.00 | 306.00 | 293.50 | 305.00 | 305.00 | 40,789,360 |
| Jun 24, 2024 | 313.00 | 317.00 | 304.00 | 304.00 | 304.00 | 42,233,860 |
| Jun 21, 2024 | 320.50 | 322.00 | 311.00 | 319.50 | 319.50 | 51,704,030 |
| Jun 20, 2024 | 319.00 | 331.50 | 318.00 | 330.00 | 330.00 | 72,523,002 |
| Jun 19, 2024 | 292.50 | 320.00 | 291.50 | 316.00 | 316.00 | 108,990,272 |
| Jun 18, 2024 | 290.00 | 293.00 | 287.00 | 291.00 | 291.00 | 20,418,133 |
| Jun 17, 2024 | 290.50 | 290.50 | 284.50 | 288.50 | 288.50 | 17,172,967 |
| Jun 14, 2024 | 285.00 | 292.00 | 282.00 | 290.50 | 290.50 | 33,989,140 |
| Jun 13, 2024 | 277.00 | 284.00 | 277.00 | 284.00 | 284.00 | 27,971,741 |
| Jun 12, 2024 | 277.00 | 277.00 | 273.00 | 274.50 | 274.50 | 16,630,971 |
| Jun 11, 2024 | 276.50 | 279.50 | 274.00 | 274.50 | 274.50 | 17,965,866 |
| Jun 07, 2024 | 278.00 | 280.00 | 271.00 | 273.00 | 273.00 | 25,842,113 |
| Jun 06, 2024 | 284.00 | 285.00 | 278.00 | 279.50 | 279.50 | 18,827,927 |
| Jun 05, 2024 | 278.00 | 281.00 | 274.50 | 276.50 | 276.50 | 14,643,697 |
| Jun 04, 2024 | 283.00 | 284.50 | 273.00 | 275.00 | 275.00 | 27,137,800 |
| Jun 03, 2024 | 279.00 | 288.50 | 278.00 | 282.50 | 282.50 | 28,013,778 |
| May 31, 2024 | 281.50 | 282.50 | 274.00 | 274.00 | 274.00 | 36,680,041 |
| May 30, 2024 | 286.00 | 287.00 | 281.00 | 281.50 | 281.50 | 18,375,539 |
| May 29, 2024 | 290.50 | 297.00 | 287.00 | 287.00 | 287.00 | 30,237,804 |
| May 28, 2024 | 293.50 | 294.00 | 288.00 | 289.50 | 289.50 | 28,040,196 |
| May 27, 2024 | 290.00 | 295.00 | 288.00 | 293.50 | 293.50 | 40,145,022 |
| May 24, 2024 | 283.00 | 289.00 | 282.50 | 286.50 | 286.50 | 21,539,367 |
| May 23, 2024 | 287.00 | 293.00 | 282.50 | 284.00 | 284.00 | 29,713,493 |
| May 22, 2024 | 282.50 | 286.00 | 280.00 | 285.50 | 285.50 | 21,802,191 |
| May 21, 2024 | 282.50 | 286.50 | 280.50 | 282.00 | 282.00 | 18,707,757 |
| May 20, 2024 | 287.50 | 287.50 | 279.50 | 282.00 | 282.00 | 24,322,187 |
| May 17, 2024 | 279.50 | 289.00 | 279.50 | 286.00 | 286.00 | 46,645,961 |
| May 16, 2024 | 290.50 | 292.00 | 276.50 | 277.00 | 277.00 | 80,715,004 |
| May 15, 2024 | 288.00 | 295.00 | 285.50 | 287.00 | 287.00 | 62,429,111 |
| May 14, 2024 | 275.00 | 290.50 | 272.00 | 288.50 | 288.50 | 46,502,998 |
| May 13, 2024 | 272.00 | 276.00 | 269.50 | 274.50 | 274.50 | 19,749,229 |
| May 10, 2024 | 275.00 | 275.00 | 267.00 | 270.50 | 270.50 | 32,079,709 |
| May 09, 2024 | 274.00 | 278.00 | 272.00 | 274.50 | 274.50 | 27,241,691 |
| May 08, 2024 | 267.00 | 277.50 | 266.50 | 273.50 | 273.50 | 43,950,192 |
| May 07, 2024 | 265.00 | 267.00 | 260.50 | 267.00 | 267.00 | 22,401,447 |
| May 06, 2024 | 262.00 | 273.00 | 262.00 | 262.00 | 262.00 | 43,172,559 |
| May 03, 2024 | 264.00 | 266.00 | 256.50 | 256.50 | 256.50 | 22,827,884 |
| May 02, 2024 | 254.00 | 263.00 | 251.00 | 261.00 | 261.00 | 22,037,978 |
| Apr 30, 2024 | 262.00 | 264.00 | 260.00 | 260.00 | 260.00 | 14,704,032 |
| Apr 29, 2024 | 260.50 | 263.50 | 258.50 | 261.50 | 261.50 | 15,447,822 |
| Apr 26, 2024 | 266.00 | 269.00 | 257.00 | 257.50 | 257.50 | 40,653,744 |
| Apr 25, 2024 | 257.50 | 261.00 | 250.00 | 255.50 | 255.50 | 42,585,294 |
| Apr 24, 2024 | 250.00 | 260.50 | 249.00 | 260.50 | 260.50 | 44,081,784 |
| Apr 23, 2024 | 236.00 | 239.00 | 233.00 | 237.00 | 237.00 | 21,548,954 |
| Apr 22, 2024 | 238.00 | 241.00 | 230.00 | 230.00 | 230.00 | 32,103,726 |
| Apr 19, 2024 | 250.00 | 251.50 | 237.00 | 241.50 | 241.50 | 36,117,480 |
| Apr 18, 2024 | 250.00 | 254.00 | 248.50 | 250.50 | 250.50 | 25,133,414 |
| Apr 17, 2024 | 254.00 | 256.00 | 247.50 | 254.50 | 254.50 | 40,500,013 |
| Apr 16, 2024 | 258.50 | 261.50 | 248.00 | 249.50 | 249.50 | 46,510,113 |
| Apr 15, 2024 | 268.50 | 273.00 | 259.00 | 261.00 | 261.00 | 38,084,902 |
| Apr 12, 2024 | 276.50 | 280.50 | 271.00 | 271.00 | 271.00 | 46,712,215 |
| Apr 12, 2024 | 9 Dividend | |||||
| Apr 11, 2024 | 282.00 | 288.00 | 281.00 | 284.50 | 275.50 | 32,704,505 |
| Apr 10, 2024 | 290.00 | 291.00 | 282.00 | 282.00 | 273.08 | 33,451,053 |
| Apr 09, 2024 | 294.00 | 294.00 | 283.00 | 287.00 | 277.92 | 38,305,903 |
| Apr 08, 2024 | 294.50 | 296.50 | 290.00 | 291.50 | 282.28 | 44,179,154 |
| Apr 03, 2024 | 294.50 | 295.50 | 289.50 | 293.50 | 284.22 | 53,767,058 |
| Apr 02, 2024 | 286.50 | 299.00 | 286.50 | 298.00 | 288.57 | 80,400,387 |
| Apr 01, 2024 | 294.50 | 296.50 | 281.50 | 282.50 | 273.56 | 65,982,658 |
| Mar 29, 2024 | 279.00 | 298.00 | 276.50 | 286.50 | 277.44 | 114,744,000 |
| Mar 28, 2024 | 259.50 | 280.00 | 259.00 | 280.00 | 271.14 | 94,992,576 |
| Mar 27, 2024 | 254.00 | 258.50 | 251.00 | 257.50 | 249.35 | 20,061,026 |
| Mar 26, 2024 | 258.00 | 262.00 | 252.00 | 254.00 | 245.96 | 38,718,486 |
| Mar 25, 2024 | 258.00 | 259.50 | 255.00 | 255.00 | 246.93 | 18,077,064 |
| Mar 22, 2024 | 256.50 | 262.50 | 254.50 | 257.50 | 249.35 | 42,532,536 |
| Mar 21, 2024 | 254.50 | 257.50 | 253.00 | 254.50 | 246.45 | 33,510,827 |
| Mar 20, 2024 | 257.50 | 261.00 | 248.00 | 249.00 | 241.12 | 55,375,181 |
| Mar 19, 2024 | 256.00 | 260.50 | 253.00 | 257.00 | 248.87 | 33,085,623 |
| Mar 18, 2024 | 265.00 | 267.50 | 253.00 | 255.00 | 246.93 | 57,179,954 |
| Mar 15, 2024 | 240.50 | 258.50 | 239.50 | 257.50 | 249.35 | 68,792,221 |
| Mar 14, 2024 | 250.50 | 251.50 | 241.00 | 243.50 | 235.80 | 24,443,380 |
| Mar 13, 2024 | 256.00 | 257.00 | 248.00 | 250.50 | 242.58 | 35,270,220 |
| Mar 12, 2024 | 253.00 | 256.00 | 247.00 | 254.50 | 246.45 | 44,162,473 |
| Mar 11, 2024 | 243.50 | 254.50 | 243.00 | 249.50 | 241.61 | 47,413,219 |
| Mar 08, 2024 | 241.00 | 246.50 | 239.50 | 241.50 | 233.86 | 26,241,642 |
| Mar 07, 2024 | 248.00 | 248.50 | 240.50 | 240.50 | 232.89 | 23,379,895 |
| Mar 06, 2024 | 243.00 | 247.00 | 242.50 | 246.50 | 238.70 | 19,602,670 |
| Mar 05, 2024 | 240.50 | 246.50 | 239.00 | 245.00 | 237.25 | 27,412,147 |
| Mar 04, 2024 | 241.00 | 243.00 | 236.50 | 239.00 | 231.44 | 25,090,811 |
| Mar 01, 2024 | 234.00 | 238.50 | 232.00 | 237.00 | 229.50 | 25,820,725 |
| Feb 29, 2024 | 230.50 | 234.00 | 228.00 | 232.00 | 224.66 | 29,324,835 |
| Feb 27, 2024 | 241.00 | 242.00 | 230.50 | 232.50 | 225.14 | 30,950,949 |
| Feb 26, 2024 | 240.00 | 243.00 | 238.00 | 241.00 | 233.38 | 18,419,871 |
| Feb 23, 2024 | 248.50 | 249.00 | 241.00 | 241.00 | 233.38 | 34,082,853 |
| Feb 22, 2024 | 245.50 | 247.50 | 240.50 | 243.50 | 235.80 | 39,679,214 |
| Feb 21, 2024 | 239.50 | 240.50 | 235.50 | 236.00 | 228.53 | 33,913,077 |
| Feb 20, 2024 | 241.50 | 245.50 | 240.00 | 242.50 | 234.83 | 32,621,268 |
| Feb 19, 2024 | 248.50 | 250.00 | 241.00 | 241.50 | 233.86 | 42,790,959 |
| Feb 16, 2024 | 258.50 | 258.50 | 248.50 | 248.50 | 240.64 | 83,336,905 |
| Feb 15, 2024 | 271.00 | 273.00 | 262.50 | 266.50 | 258.07 | 65,367,818 |
| Feb 05, 2024 | 253.50 | 256.50 | 251.50 | 255.00 | 246.93 | 37,787,922 |
| Feb 02, 2024 | 249.50 | 254.00 | 247.50 | 253.00 | 245.00 | 40,272,770 |
| Feb 01, 2024 | 246.50 | 249.50 | 241.50 | 243.00 | 235.31 | 35,173,109 |
| Jan 31, 2024 | 250.00 | 250.50 | 245.00 | 247.00 | 239.19 | 32,154,874 |
| Jan 30, 2024 | 250.00 | 254.00 | 248.00 | 253.00 | 245.00 | 40,774,120 |
| Jan 29, 2024 | 242.00 | 247.50 | 241.00 | 245.50 | 237.73 | 22,171,520 |
| Jan 26, 2024 | 248.00 | 248.00 | 241.00 | 242.00 | 234.34 | 27,751,807 |
| Jan 25, 2024 | 254.00 | 255.50 | 249.00 | 249.00 | 241.12 | 31,308,056 |
| Jan 24, 2024 | 253.50 | 254.50 | 249.50 | 250.00 | 242.09 | 23,275,124 |
| *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.