Quintain Steel Co., LTD. (TPE:2017)
Taiwan · Delayed Price · Currency is TWD 8.88
+0.21 (2.42%)
Feb 11, 2026, 10:30 AM CST
Quintain Steel Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 8.69 | 8.80 | 8.67 | 8.67 | 8.67 | -0.23% | 478,776 |
| Feb 9, 2026 | 8.75 | 8.76 | 8.63 | 8.69 | 8.69 | 0.23% | 610,474 |
| Feb 6, 2026 | 8.88 | 8.88 | 8.57 | 8.67 | 8.67 | -2.36% | 816,326 |
| Feb 5, 2026 | 8.88 | 8.91 | 8.80 | 8.88 | 8.88 | - | 369,749 |
| Feb 4, 2026 | 8.85 | 8.96 | 8.75 | 8.88 | 8.88 | 1.14% | 760,652 |
| Feb 3, 2026 | 8.92 | 9.00 | 8.78 | 8.78 | 8.78 | -1.68% | 790,034 |
| Feb 2, 2026 | 9.05 | 9.22 | 8.90 | 8.93 | 8.93 | -1.11% | 1,848,103 |
| Jan 30, 2026 | 9.10 | 9.32 | 8.91 | 9.03 | 9.03 | -0.55% | 3,823,229 |
| Jan 29, 2026 | 8.87 | 9.51 | 8.84 | 9.08 | 9.08 | 2.71% | 5,997,182 |
| Jan 28, 2026 | 8.83 | 8.92 | 8.78 | 8.84 | 8.84 | 0.68% | 938,670 |
| Jan 27, 2026 | 8.99 | 9.04 | 8.78 | 8.78 | 8.78 | -2.34% | 716,316 |
| Jan 26, 2026 | 8.72 | 9.10 | 8.72 | 8.99 | 8.99 | 2.51% | 1,807,278 |
| Jan 23, 2026 | 8.82 | 8.92 | 8.76 | 8.77 | 8.77 | -0.57% | 537,918 |
| Jan 22, 2026 | 9.00 | 9.00 | 8.77 | 8.82 | 8.82 | -0.34% | 553,929 |
| Jan 21, 2026 | 8.94 | 8.94 | 8.77 | 8.85 | 8.85 | -1.01% | 805,189 |
| Jan 20, 2026 | 9.02 | 9.02 | 8.92 | 8.94 | 8.94 | -0.78% | 798,028 |
| Jan 19, 2026 | 8.95 | 9.10 | 8.89 | 9.01 | 9.01 | -0.11% | 1,014,474 |
| Jan 16, 2026 | 9.26 | 9.26 | 9.00 | 9.02 | 9.02 | -0.88% | 985,764 |
| Jan 15, 2026 | 9.17 | 9.33 | 9.07 | 9.10 | 9.10 | 0.78% | 1,609,473 |
| Jan 14, 2026 | 9.00 | 9.12 | 8.97 | 9.03 | 9.03 | 0.33% | 836,456 |
| Jan 13, 2026 | 8.95 | 9.09 | 8.77 | 9.00 | 9.00 | 1.69% | 874,636 |
| Jan 12, 2026 | 8.84 | 9.09 | 8.82 | 8.85 | 8.85 | 0.11% | 757,078 |
| Jan 9, 2026 | 8.96 | 8.96 | 8.78 | 8.84 | 8.84 | -1.78% | 873,107 |
| Jan 8, 2026 | 9.70 | 9.74 | 9.00 | 9.00 | 9.00 | -1.85% | 4,025,974 |
| Jan 7, 2026 | 8.34 | 9.17 | 8.33 | 9.17 | 9.17 | 9.95% | 3,873,960 |
| Jan 6, 2026 | 8.37 | 8.46 | 8.32 | 8.34 | 8.34 | -0.12% | 412,977 |
| Jan 5, 2026 | 8.50 | 8.52 | 8.33 | 8.35 | 8.35 | -1.65% | 783,309 |
| Jan 2, 2026 | 8.53 | 8.53 | 8.43 | 8.49 | 8.49 | 0.12% | 262,932 |
| Dec 31, 2025 | 8.54 | 8.60 | 8.48 | 8.48 | 8.48 | -0.35% | 383,112 |
| Dec 30, 2025 | 8.57 | 8.57 | 8.43 | 8.51 | 8.51 | - | 350,159 |
| Dec 29, 2025 | 8.51 | 8.67 | 8.48 | 8.51 | 8.51 | - | 607,809 |
| Dec 26, 2025 | 8.39 | 8.62 | 8.39 | 8.51 | 8.51 | 1.07% | 406,146 |
| Dec 24, 2025 | 8.45 | 8.48 | 8.37 | 8.42 | 8.42 | -0.36% | 226,396 |
| Dec 23, 2025 | 8.45 | 8.48 | 8.44 | 8.45 | 8.45 | - | 89,799 |
| Dec 22, 2025 | 8.46 | 8.50 | 8.40 | 8.45 | 8.45 | 0.12% | 310,717 |
| Dec 19, 2025 | 8.41 | 8.51 | 8.41 | 8.44 | 8.44 | 0.48% | 280,926 |
| Dec 18, 2025 | 8.50 | 8.50 | 8.35 | 8.40 | 8.40 | -0.47% | 174,559 |
| Dec 17, 2025 | 8.42 | 8.52 | 8.42 | 8.44 | 8.44 | -0.35% | 306,982 |
| Dec 16, 2025 | 8.54 | 8.54 | 8.42 | 8.47 | 8.47 | -1.05% | 299,214 |
| Dec 15, 2025 | 8.40 | 8.70 | 8.40 | 8.56 | 8.56 | 1.90% | 507,059 |
| Dec 12, 2025 | 8.42 | 8.52 | 8.36 | 8.40 | 8.40 | 0.72% | 246,108 |
| Dec 11, 2025 | 8.37 | 8.41 | 8.34 | 8.34 | 8.34 | -0.36% | 188,225 |
| Dec 10, 2025 | 8.39 | 8.44 | 8.37 | 8.37 | 8.37 | -0.12% | 108,312 |
| Dec 9, 2025 | 8.40 | 8.44 | 8.36 | 8.38 | 8.38 | -0.24% | 127,588 |
| Dec 8, 2025 | 8.57 | 8.57 | 8.40 | 8.40 | 8.40 | -1.98% | 335,365 |
| Dec 5, 2025 | 8.83 | 8.83 | 8.57 | 8.57 | 8.57 | -3.27% | 358,240 |
| Dec 4, 2025 | 8.91 | 8.91 | 8.83 | 8.86 | 8.86 | - | 162,460 |
| Dec 3, 2025 | 8.83 | 8.88 | 8.79 | 8.86 | 8.86 | 0.34% | 196,115 |
| Dec 2, 2025 | 8.78 | 8.86 | 8.78 | 8.83 | 8.83 | 1.49% | 364,984 |
| Dec 1, 2025 | 8.68 | 8.86 | 8.68 | 8.70 | 8.70 | -1.25% | 286,179 |