Quintain Steel Co., LTD. (TPE:2017)
Taiwan · Delayed Price · Currency is TWD 9.54
+0.14 (1.49%)
Jul 3, 2026, 1:30 PM CST
Quintain Steel Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 9.34 | 9.61 | 9.34 | 9.54 | 9.54 | 1.49% | 813,034 |
| Jul 2, 2026 | 9.20 | 9.40 | 9.09 | 9.40 | 9.40 | 2.51% | 833,851 |
| Jul 1, 2026 | 9.11 | 9.22 | 9.08 | 9.17 | 9.17 | 1.10% | 600,569 |
| Jun 30, 2026 | 9.10 | 9.10 | 9.03 | 9.07 | 9.07 | 0.67% | 419,481 |
| Jun 29, 2026 | 9.03 | 9.10 | 8.95 | 9.01 | 9.01 | 0.11% | 638,852 |
| Jun 26, 2026 | 9.11 | 9.11 | 8.93 | 9.00 | 9.00 | -1.21% | 484,205 |
| Jun 25, 2026 | 9.23 | 9.34 | 9.11 | 9.11 | 9.11 | -1.19% | 557,840 |
| Jun 24, 2026 | 9.30 | 9.30 | 9.20 | 9.22 | 9.22 | -0.43% | 326,108 |
| Jun 23, 2026 | 9.45 | 9.45 | 9.22 | 9.26 | 9.26 | -1.07% | 659,115 |
| Jun 22, 2026 | 9.33 | 9.55 | 9.32 | 9.36 | 9.36 | 0.32% | 787,353 |
| Jun 18, 2026 | 9.27 | 9.47 | 9.27 | 9.33 | 9.33 | 0.65% | 581,869 |
| Jun 17, 2026 | 9.40 | 9.46 | 9.27 | 9.27 | 9.27 | -1.07% | 434,501 |
| Jun 16, 2026 | 9.64 | 9.73 | 9.36 | 9.37 | 9.37 | -2.60% | 524,276 |
| Jun 15, 2026 | 9.85 | 9.86 | 9.56 | 9.62 | 9.62 | -0.62% | 697,471 |
| Jun 12, 2026 | 9.20 | 9.68 | 9.20 | 9.68 | 9.68 | 5.45% | 1,298,873 |
| Jun 11, 2026 | 9.32 | 9.32 | 9.00 | 9.18 | 9.18 | -0.43% | 464,959 |
| Jun 10, 2026 | 9.16 | 9.35 | 9.16 | 9.22 | 9.22 | - | 535,072 |
| Jun 9, 2026 | 9.26 | 9.45 | 9.15 | 9.22 | 9.22 | -0.86% | 581,410 |
| Jun 8, 2026 | 9.42 | 9.42 | 9.01 | 9.30 | 9.30 | -3.43% | 678,898 |
| Jun 5, 2026 | 9.83 | 9.83 | 9.54 | 9.63 | 9.63 | -2.33% | 726,246 |
| Jun 4, 2026 | 9.68 | 10.15 | 9.50 | 9.86 | 9.86 | 1.86% | 2,271,038 |
| Jun 3, 2026 | 9.05 | 9.72 | 9.02 | 9.68 | 9.68 | 6.96% | 2,744,113 |
| Jun 2, 2026 | 9.04 | 9.06 | 8.85 | 9.05 | 9.05 | 0.11% | 1,050,124 |
| Jun 1, 2026 | 8.99 | 9.13 | 8.79 | 9.04 | 9.04 | 0.56% | 1,340,764 |
| May 29, 2026 | 8.95 | 9.06 | 8.92 | 8.99 | 8.99 | - | 742,839 |
| May 28, 2026 | 8.91 | 9.29 | 8.91 | 8.99 | 8.99 | 0.90% | 1,124,518 |
| May 27, 2026 | 8.91 | 8.95 | 8.77 | 8.91 | 8.91 | 0.91% | 814,431 |
| May 26, 2026 | 9.26 | 9.26 | 8.81 | 8.83 | 8.83 | -4.02% | 1,622,986 |
| May 25, 2026 | 8.51 | 9.37 | 8.51 | 9.20 | 9.20 | 7.98% | 2,840,140 |
| May 22, 2026 | 8.56 | 8.64 | 8.47 | 8.52 | 8.52 | -0.35% | 580,684 |
| May 21, 2026 | 8.59 | 8.60 | 8.51 | 8.55 | 8.55 | 0.35% | 304,120 |
| May 20, 2026 | 8.55 | 8.55 | 8.46 | 8.52 | 8.52 | 0.24% | 319,602 |
| May 19, 2026 | 8.47 | 8.62 | 8.44 | 8.50 | 8.50 | 0.35% | 492,899 |
| May 18, 2026 | 8.50 | 8.60 | 8.43 | 8.47 | 8.47 | -0.35% | 568,667 |
| May 15, 2026 | 8.78 | 8.78 | 8.50 | 8.50 | 8.50 | -2.52% | 928,723 |
| May 14, 2026 | 8.81 | 8.89 | 8.59 | 8.72 | 8.72 | -2.24% | 997,294 |
| May 13, 2026 | 8.89 | 8.92 | 8.74 | 8.92 | 8.92 | -0.22% | 534,279 |
| May 12, 2026 | 9.20 | 9.20 | 8.88 | 8.94 | 8.94 | -2.30% | 768,922 |
| May 11, 2026 | 8.86 | 9.17 | 8.86 | 9.15 | 9.15 | 3.51% | 1,261,886 |
| May 8, 2026 | 8.85 | 8.97 | 8.72 | 8.84 | 8.84 | - | 664,205 |
| May 7, 2026 | 8.80 | 8.86 | 8.64 | 8.84 | 8.84 | 1.61% | 826,031 |
| May 6, 2026 | 8.70 | 8.73 | 8.63 | 8.70 | 8.70 | 0.35% | 783,866 |
| May 5, 2026 | 8.63 | 8.75 | 8.60 | 8.67 | 8.67 | 0.46% | 653,438 |
| May 4, 2026 | 8.74 | 8.79 | 8.60 | 8.63 | 8.63 | 0.12% | 643,935 |
| Apr 30, 2026 | 8.88 | 8.88 | 8.62 | 8.62 | 8.62 | -2.27% | 613,914 |
| Apr 29, 2026 | 8.75 | 8.85 | 8.70 | 8.82 | 8.82 | 0.80% | 552,406 |
| Apr 28, 2026 | 8.66 | 8.79 | 8.66 | 8.75 | 8.75 | 1.04% | 361,760 |
| Apr 27, 2026 | 8.82 | 8.82 | 8.64 | 8.66 | 8.66 | -1.48% | 765,116 |
| Apr 24, 2026 | 8.90 | 8.91 | 8.77 | 8.79 | 8.79 | -1.24% | 617,341 |
| Apr 23, 2026 | 9.04 | 9.11 | 8.76 | 8.90 | 8.90 | -1.33% | 1,203,702 |