Quintain Steel Co., LTD. (TPE:2017)
Taiwan · Delayed Price · Currency is TWD 10.30
-0.55 (-5.07%)
At close: Mar 23, 2026
Quintain Steel Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 10.70 | 10.95 | 10.20 | 10.30 | 10.30 | -5.07% | 4,095,185 |
| Mar 20, 2026 | 10.20 | 10.90 | 10.15 | 10.85 | 10.85 | 9.49% | 8,616,788 |
| Mar 19, 2026 | 9.99 | 10.20 | 9.73 | 9.91 | 9.91 | -0.90% | 1,536,441 |
| Mar 18, 2026 | 9.60 | 10.05 | 9.58 | 10.00 | 10.00 | 4.49% | 2,151,475 |
| Mar 17, 2026 | 9.52 | 9.66 | 9.49 | 9.57 | 9.57 | 0.95% | 680,315 |
| Mar 16, 2026 | 9.60 | 9.72 | 9.48 | 9.48 | 9.48 | -1.04% | 691,878 |
| Mar 13, 2026 | 9.74 | 9.74 | 9.56 | 9.58 | 9.58 | -2.04% | 761,023 |
| Mar 12, 2026 | 9.85 | 9.87 | 9.73 | 9.78 | 9.78 | -1.21% | 783,506 |
| Mar 11, 2026 | 10.00 | 10.20 | 9.90 | 9.90 | 9.90 | -1.00% | 1,505,139 |
| Mar 10, 2026 | 9.70 | 10.05 | 9.67 | 10.00 | 10.00 | 4.17% | 1,287,412 |
| Mar 9, 2026 | 9.79 | 9.79 | 9.54 | 9.60 | 9.60 | -3.90% | 1,573,593 |
| Mar 6, 2026 | 9.45 | 9.99 | 9.40 | 9.99 | 9.99 | 4.61% | 1,378,261 |
| Mar 5, 2026 | 9.60 | 9.74 | 9.46 | 9.55 | 9.55 | 0.53% | 861,513 |
| Mar 4, 2026 | 9.90 | 9.95 | 9.48 | 9.50 | 9.50 | -5.00% | 1,989,038 |
| Mar 3, 2026 | 10.25 | 10.25 | 9.63 | 10.00 | 10.00 | - | 3,211,689 |
| Mar 2, 2026 | 9.70 | 10.30 | 9.44 | 10.00 | 10.00 | 2.77% | 5,127,643 |
| Feb 26, 2026 | 9.05 | 9.74 | 8.97 | 9.73 | 9.73 | 7.87% | 4,740,796 |
| Feb 25, 2026 | 8.88 | 9.15 | 8.88 | 9.02 | 9.02 | 2.15% | 1,877,603 |
| Feb 24, 2026 | 8.83 | 8.88 | 8.77 | 8.83 | 8.83 | -0.11% | 841,259 |
| Feb 23, 2026 | 8.92 | 8.93 | 8.73 | 8.84 | 8.84 | -0.11% | 823,528 |
| Feb 11, 2026 | 8.78 | 8.92 | 8.70 | 8.85 | 8.85 | 2.08% | 760,710 |
| Feb 10, 2026 | 8.69 | 8.80 | 8.67 | 8.67 | 8.67 | -0.23% | 480,407 |
| 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% | 773,582 |
| 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% | 987,955 |
| 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 |