Taiwan - Delayed Quote TWD

Quanta Computer Inc. (2382.TW)

Compare
260.50
+0.50
+(0.19%)
At close: January 17 at 1:30:04 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025261.00263.50259.00260.50260.5022,707,181
Jan 16, 2025267.00267.50260.00260.00260.0029,433,453
Jan 15, 2025268.00272.00260.00260.00260.0030,545,530
Jan 14, 2025267.50271.00262.00269.00269.0034,307,639
Jan 13, 2025280.00281.00270.50270.50270.5036,989,579
Jan 10, 2025286.50289.00283.00283.50283.5014,645,191
Jan 9, 2025295.00296.50288.00288.00288.0015,315,431
Jan 8, 2025293.50297.00292.00295.00295.0013,151,731
Jan 7, 2025299.00299.00294.50295.50295.5022,275,626
Jan 6, 2025293.50299.00290.50294.00294.0035,113,786
Jan 3, 2025283.00293.50279.50289.00289.0029,343,116
Jan 2, 2025285.00289.00280.00280.00280.0016,133,262
Dec 31, 2024286.50287.50284.00287.00287.009,669,319
Dec 30, 2024290.00291.00288.00288.00288.009,409,363
Dec 27, 2024290.50292.00288.50291.00291.006,492,283
Dec 26, 2024294.50295.00290.50291.00291.0010,927,365
Dec 25, 2024293.00296.00291.00292.00292.0013,632,627
Dec 24, 2024292.00293.00289.50291.00291.0018,590,184
Dec 23, 2024285.00290.50284.50289.00289.0028,828,977
Dec 20, 2024274.00279.00273.00277.50277.5016,457,770
Dec 19, 2024272.50275.50269.00274.50274.5023,712,359
Dec 18, 2024272.00277.00272.00276.00276.0015,895,913
Dec 17, 2024273.00277.50273.00275.00275.0017,637,500
Dec 16, 2024287.00287.50274.00275.00275.0028,991,647
Dec 13, 2024285.00287.50285.00285.50285.5012,200,744
Dec 12, 2024291.00292.00286.00286.00286.0014,976,319
Dec 11, 2024290.50292.00286.00287.00287.0021,335,948
Dec 10, 2024297.00298.50291.00293.00293.0014,427,132
Dec 9, 2024299.50300.50295.00296.00296.0012,306,407
Dec 6, 2024297.00300.50295.50297.00297.0013,808,402
Dec 5, 2024297.50298.00294.00294.00294.0010,911,479
Dec 4, 2024294.50295.50292.00294.00294.0013,557,910
Dec 3, 2024297.50300.50293.00293.00293.0015,710,058
Dec 2, 2024295.00296.00292.50293.00293.0011,485,077
Nov 29, 2024286.00293.50285.00291.00291.0013,988,329
Nov 28, 2024288.00290.00284.00288.00288.0015,362,099
Nov 27, 2024294.50294.50286.50286.50286.5022,711,911
Nov 26, 2024297.00300.50293.00297.00297.0014,832,771
Nov 25, 2024301.50304.00299.00299.00299.0023,017,222
Nov 22, 2024298.00301.00296.50297.00297.0019,974,378
Nov 21, 2024290.50297.00289.00294.00294.0018,646,313
Nov 20, 2024295.50295.50295.50295.50295.5024,526,181
Nov 19, 2024293.50293.50288.00290.00290.0032,141,834
Nov 18, 2024295.00298.00288.50290.50290.5029,001,059
Nov 15, 2024308.00308.00295.00297.00297.0074,915,637
Nov 14, 2024319.00320.50310.00314.50314.5026,243,215
Nov 13, 2024311.00322.50311.00322.00322.0030,441,886
Nov 12, 2024319.50321.00313.00313.00313.0029,974,660
Nov 11, 2024328.00328.00322.00325.00325.0023,596,609
Nov 8, 2024328.00333.00326.50328.00328.0031,781,667
Nov 7, 2024323.00329.00320.00325.50325.5028,410,045
Nov 6, 2024319.00324.50318.00320.50320.5030,416,641
Nov 5, 2024310.50320.00309.50318.00318.0025,410,159
Nov 4, 2024306.50314.50306.00313.50313.5023,577,291
Nov 1, 2024290.00307.50289.50305.00305.0021,632,951
Oct 30, 2024304.00308.50303.00303.50303.5016,205,521
Oct 29, 2024308.00308.00299.50303.00303.0023,056,921
Oct 28, 2024313.00314.00306.00310.00310.0018,865,841
Oct 25, 2024306.50312.50306.00310.00310.0015,863,904
Oct 24, 2024315.00315.00303.50305.00305.0038,902,304
Oct 23, 2024318.50319.00315.00317.00317.0020,966,093
Oct 22, 2024312.00322.50310.00319.00319.0043,717,204
Oct 21, 2024311.00313.00309.00309.00309.0020,834,171
Oct 18, 2024310.50316.00302.50307.00307.0056,598,857
Oct 17, 2024300.00303.00295.00300.50300.5025,936,445
Oct 16, 2024290.00298.00288.00295.00295.0029,762,514
Oct 15, 2024289.00297.50287.00295.50295.5048,884,679
Oct 14, 2024282.50285.00278.50283.50283.5016,945,056
Oct 11, 2024277.00284.00276.00282.00282.0037,256,119
Oct 9, 2024272.50279.00271.50273.50273.5033,634,736
Oct 8, 2024264.50265.50262.50265.50265.5012,499,194
Oct 7, 2024267.50271.00265.00267.50267.5019,062,186
Oct 4, 2024265.50272.50261.50262.00262.0028,719,313
Oct 1, 2024268.50271.50266.00268.00268.0013,490,163
Sep 30, 2024272.00273.00264.00264.00264.0029,002,493
Sep 27, 2024278.00283.00275.50277.00277.0029,084,059
Sep 26, 2024277.50278.00272.50275.50275.5027,178,576
Sep 25, 2024263.00275.00262.50272.50272.5047,171,801
Sep 24, 2024256.00258.50253.50256.50256.5018,106,808
Sep 23, 2024255.00257.00253.50257.00257.0010,598,670
Sep 20, 2024257.50259.50252.50252.50252.5024,018,450
Sep 19, 2024251.00254.00248.00253.00253.0015,072,098
Sep 18, 2024252.50254.00249.00250.00250.0013,305,144
Sep 16, 2024255.00256.00252.00254.00254.0013,175,269
Sep 13, 2024254.50256.00250.50254.50254.5018,233,844
Sep 12, 2024250.00257.50250.00253.00253.0038,745,453
Sep 11, 2024241.00245.50241.00242.00242.0016,585,710
Sep 10, 2024247.00247.00238.00239.50239.5054,527,225
Sep 9, 2024250.00251.50247.50250.00250.0031,844,504
Sep 6, 2024250.00260.00249.00256.50256.5027,834,075
Sep 5, 2024251.50253.00247.00247.00247.0020,068,853
Sep 4, 2024255.00255.00248.00250.00250.0042,812,306
Sep 3, 2024268.00273.00265.50272.00272.0019,100,170
Sep 2, 2024270.50273.00267.00267.00267.0011,868,963
Aug 30, 2024272.00272.50268.00268.00268.0021,323,663
Aug 29, 2024268.50273.50266.50272.00272.0022,693,820
Aug 28, 2024275.50280.00272.00278.50278.5015,959,378
Aug 27, 2024273.50276.00270.00275.50275.5016,841,706
Aug 26, 2024278.50283.00275.00275.00275.0014,895,348
Aug 23, 2024272.00277.50271.00276.00276.0019,259,852
Aug 22, 2024283.00284.00276.00276.00276.0015,883,914
Aug 21, 2024282.00286.00280.50282.00282.0019,992,207
Aug 20, 2024283.00289.00282.50284.00284.0026,840,428
Aug 19, 2024280.50280.50276.50278.00278.0014,672,629
Aug 16, 2024278.00281.50276.00278.50278.5028,752,281
Aug 15, 2024273.50275.00270.50271.50271.5016,536,299
Aug 14, 2024271.00275.50269.00271.00271.0028,844,838
Aug 13, 2024272.00272.50265.00266.50266.5026,687,351
Aug 12, 2024260.00272.00256.50267.00267.0048,834,674
Aug 9, 2024249.00255.00247.00250.00250.0049,626,663
Aug 8, 2024240.00244.00236.00240.00240.0056,730,041
Aug 7, 2024245.00260.50242.50250.00250.0052,826,492
Aug 6, 2024249.50251.00233.00247.00247.0044,177,529
Aug 5, 2024245.00250.50239.50239.50239.5052,868,210
Aug 2, 2024274.50277.00265.50266.00266.0040,859,651
Aug 1, 2024286.00291.00281.00289.00289.0039,810,771
Jul 31, 2024262.50279.50262.50272.50272.5039,418,152
Jul 30, 2024266.00271.50261.50270.50270.5031,549,538
Jul 29, 2024278.00279.50270.00270.00270.0024,380,182
Jul 26, 2024275.00282.00272.00275.00275.0036,010,798
Jul 23, 2024294.50297.00292.00297.00297.0017,482,511
Jul 22, 2024296.00298.50283.00288.00288.0024,337,318
Jul 19, 2024298.00302.50295.50297.00297.0021,294,863
Jul 18, 2024302.50307.00296.50298.00298.0043,202,067
Jul 17, 2024321.00321.00313.50314.00314.0019,421,197
Jul 16, 2024324.00327.00318.00322.50322.5017,147,929
Jul 15, 2024330.00332.50322.50323.00323.0017,659,297
Jul 12, 2024324.00332.00320.00326.00326.0018,461,514
Jul 11, 2024343.00343.00332.50332.50332.5023,543,564
Jul 10, 2024344.00345.00331.00341.00341.0035,949,326
Jul 9, 2024329.00342.50326.00336.00336.0067,607,370
Jul 8, 2024312.00326.50309.50319.50319.5028,404,075
Jul 5, 2024312.00316.00309.00312.00312.0014,210,800
Jul 4, 2024314.00315.50309.00309.00309.0015,133,353
Jul 3, 2024311.00311.00306.00308.00308.0013,187,172
Jul 2, 2024310.50312.50304.50306.50306.5018,672,895
Jul 1, 2024313.00313.00307.50308.50308.5015,985,543
Jun 28, 2024306.00314.00306.00312.00312.0019,574,399
Jun 27, 2024304.00308.50299.00305.00305.0019,545,453
Jun 26, 2024308.00313.50307.00309.50309.5026,223,768
Jun 25, 2024301.00306.00293.50305.00305.0040,789,360
Jun 24, 2024313.00317.00304.00304.00304.0042,233,860
Jun 21, 2024320.50322.00311.00319.50319.5051,704,030
Jun 20, 2024319.00331.50318.00330.00330.0072,523,002
Jun 19, 2024292.50320.00291.50316.00316.00108,990,272
Jun 18, 2024290.00293.00287.00291.00291.0020,418,133
Jun 17, 2024290.50290.50284.50288.50288.5017,172,967
Jun 14, 2024285.00292.00282.00290.50290.5033,989,140
Jun 13, 2024277.00284.00277.00284.00284.0027,971,741
Jun 12, 2024277.00277.00273.00274.50274.5016,630,971
Jun 11, 2024276.50279.50274.00274.50274.5017,965,866
Jun 7, 2024278.00280.00271.00273.00273.0025,842,113
Jun 6, 2024284.00285.00278.00279.50279.5018,827,927
Jun 5, 2024278.00281.00274.50276.50276.5014,643,697
Jun 4, 2024283.00284.50273.00275.00275.0027,137,800
Jun 3, 2024279.00288.50278.00282.50282.5028,013,778
May 31, 2024281.50282.50274.00274.00274.0036,680,041
May 30, 2024286.00287.00281.00281.50281.5018,375,539
May 29, 2024290.50297.00287.00287.00287.0030,237,804
May 28, 2024293.50294.00288.00289.50289.5028,040,196
May 27, 2024290.00295.00288.00293.50293.5040,145,022
May 24, 2024283.00289.00282.50286.50286.5021,539,367
May 23, 2024287.00293.00282.50284.00284.0029,713,493
May 22, 2024282.50286.00280.00285.50285.5021,802,191
May 21, 2024282.50286.50280.50282.00282.0018,707,757
May 20, 2024287.50287.50279.50282.00282.0024,322,187
May 17, 2024279.50289.00279.50286.00286.0046,645,961
May 16, 2024290.50292.00276.50277.00277.0080,715,004
May 15, 2024288.00295.00285.50287.00287.0062,429,111
May 14, 2024275.00290.50272.00288.50288.5046,502,998
May 13, 2024272.00276.00269.50274.50274.5019,749,229
May 10, 2024275.00275.00267.00270.50270.5032,079,709
May 9, 2024274.00278.00272.00274.50274.5027,241,691
May 8, 2024267.00277.50266.50273.50273.5043,950,192
May 7, 2024265.00267.00260.50267.00267.0022,401,447
May 6, 2024262.00273.00262.00262.00262.0043,172,559
May 3, 2024264.00266.00256.50256.50256.5022,827,884
May 2, 2024254.00263.00251.00261.00261.0022,037,978
Apr 30, 2024262.00264.00260.00260.00260.0014,704,032
Apr 29, 2024260.50263.50258.50261.50261.5015,447,822
Apr 26, 2024266.00269.00257.00257.50257.5040,653,744
Apr 25, 2024257.50261.00250.00255.50255.5042,585,294
Apr 24, 2024250.00260.50249.00260.50260.5044,081,784
Apr 23, 2024236.00239.00233.00237.00237.0021,548,954
Apr 22, 2024238.00241.00230.00230.00230.0032,103,726
Apr 19, 2024250.00251.50237.00241.50241.5036,117,480
Apr 18, 2024250.00254.00248.50250.50250.5025,133,414
Apr 17, 2024254.00256.00247.50254.50254.5040,500,013
Apr 16, 2024258.50261.50248.00249.50249.5046,510,113
Apr 15, 2024268.50273.00259.00261.00261.0038,084,902
Apr 12, 2024 9.00 Dividend
Apr 12, 2024276.50280.50271.00271.00271.0046,712,215
Apr 11, 2024282.00288.00281.00284.50275.5032,704,505
Apr 10, 2024290.00291.00282.00282.00273.0833,451,053
Apr 9, 2024294.00294.00283.00287.00277.9238,305,903
Apr 8, 2024294.50296.50290.00291.50282.2844,179,154
Apr 3, 2024294.50295.50289.50293.50284.2253,767,058
Apr 2, 2024286.50299.00286.50298.00288.5780,400,387
Apr 1, 2024294.50296.50281.50282.50273.5665,982,658
Mar 29, 2024279.00298.00276.50286.50277.44114,744,000
Mar 28, 2024259.50280.00259.00280.00271.1494,992,576
Mar 27, 2024254.00258.50251.00257.50249.3520,061,026
Mar 26, 2024258.00262.00252.00254.00245.9638,718,486
Mar 25, 2024258.00259.50255.00255.00246.9318,077,064
Mar 22, 2024256.50262.50254.50257.50249.3542,532,536
Mar 21, 2024254.50257.50253.00254.50246.4533,510,827
Mar 20, 2024257.50261.00248.00249.00241.1255,375,181
Mar 19, 2024256.00260.50253.00257.00248.8733,085,623
Mar 18, 2024265.00267.50253.00255.00246.9357,179,954
Mar 15, 2024240.50258.50239.50257.50249.3568,792,221
Mar 14, 2024250.50251.50241.00243.50235.8024,443,380
Mar 13, 2024256.00257.00248.00250.50242.5835,270,220
Mar 12, 2024253.00256.00247.00254.50246.4544,162,473
Mar 11, 2024243.50254.50243.00249.50241.6147,413,219
Mar 8, 2024241.00246.50239.50241.50233.8626,241,642
Mar 7, 2024248.00248.50240.50240.50232.8923,379,895
Mar 6, 2024243.00247.00242.50246.50238.7019,602,670
Mar 5, 2024240.50246.50239.00245.00237.2527,412,147
Mar 4, 2024241.00243.00236.50239.00231.4425,090,811
Mar 1, 2024234.00238.50232.00237.00229.5025,820,725
Feb 29, 2024230.50234.00228.00232.00224.6629,324,835
Feb 27, 2024241.00242.00230.50232.50225.1430,950,949
Feb 26, 2024240.00243.00238.00241.00233.3818,419,871
Feb 23, 2024248.50249.00241.00241.00233.3834,082,853
Feb 22, 2024245.50247.50240.50243.50235.8039,679,214
Feb 21, 2024239.50240.50235.50236.00228.5333,913,077
Feb 20, 2024241.50245.50240.00242.50234.8332,621,268
Feb 19, 2024248.50250.00241.00241.50233.8642,790,959
Feb 16, 2024258.50258.50248.50248.50240.6483,336,905
Feb 15, 2024271.00273.00262.50266.50258.0765,367,818
Feb 5, 2024253.50256.50251.50255.00246.9337,787,922
Feb 2, 2024249.50254.00247.50253.00245.0040,272,770
Feb 1, 2024246.50249.50241.50243.00235.3135,173,109
Jan 31, 2024250.00250.50245.00247.00239.1932,154,874
Jan 30, 2024250.00254.00248.00253.00245.0040,774,120
Jan 29, 2024242.00247.50241.00245.50237.7322,171,520
Jan 26, 2024248.00248.00241.00242.00234.3427,751,807
Jan 25, 2024254.00255.50249.00249.00241.1231,308,056
Jan 24, 2024253.50254.50249.50250.00242.0923,275,124
Jan 23, 2024255.00255.00249.00252.50244.5141,511,314
Jan 22, 2024252.50260.00249.50253.50245.4899,110,318
Jan 19, 2024226.00241.00225.50240.00232.4185,320,128
Jan 18, 2024228.00229.00220.50221.50214.4934,449,346
Jan 17, 2024230.00233.00227.50228.50221.2743,825,658

Related Tickers